Options Chain for BLOCK INC CL A (XYZ) - $74.35 as of 5/29/2026 3:31:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 42.55 | 40.88 | % | 1.17 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 40.00 | 34.40 | 36.85 | 35.63 | % | 0.89 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 45.00 | 29.35 | 32.55 | 30.95 | % | 0.69 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 50.00 | 23.70 | 27.10 | 25.40 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 55.00 | 19.25 | 22.10 | 20.68 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 56.00 | 18.45 | 20.90 | 19.68 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 57.00 | 17.45 | 20.40 | 18.93 | 13.82 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 58.00 | 16.45 | 19.40 | 17.93 | % | 0.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 59.00 | 15.65 | 17.90 | 16.78 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 60.00 | 14.65 | 16.90 | 15.78 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.18 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 61.00 | 13.70 | 15.95 | 14.83 | 10.47 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 62.00 | 12.75 | 14.95 | 13.85 | 10.51 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.07 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 63.00 | 11.75 | 13.95 | 12.85 | 8.18 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.01 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 64.00 | 10.80 | 12.85 | 11.83 | 8.37 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.93 | 0.97 | 0.01 | -0.02 | 5/15/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 10.05 | 12.05 | 11.05 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.92 | 0.96 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 9.70 | 10.15 | 9.93 | 10.03 | +2.41 | +31.63% | 0.15 | 1 | 415 | 0.58 | 0.95 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 67.00 | 8.75 | 9.20 | 8.98 | 9.30 | +2.72 | +41.34% | 0.13 | 2 | 51 | 0.55 | 0.93 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 7.85 | 8.30 | 8.08 | 7.97 | +4.67 | +141.52% | 0.12 | 2 | 127 | 0.38 | 0.90 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 7.00 | 7.40 | 7.20 | 7.62 | +2.06 | +37.05% | 0.10 | 3 | 461 | 0.42 | 0.87 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 6.15 | 6.55 | 6.35 | 6.55 | +2.95 | +81.95% | 0.09 | 16 | 138 | 0.42 | 0.83 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 5.40 | 5.75 | 5.58 | 5.70 | +1.15 | +25.28% | 0.08 | 15 | 124 | 0.43 | 0.79 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 4.75 | 5.10 | 4.93 | 4.92 | +0.87 | +21.49% | 0.07 | 32 | 122 | 0.45 | 0.74 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 4.05 | 4.30 | 4.18 | 4.16 | +0.76 | +22.36% | 0.06 | 13 | 69 | 0.44 | 0.68 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 3.50 | 3.70 | 3.60 | 3.63 | +0.77 | +26.93% | 0.05 | 18 | 167 | 0.45 | 0.62 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 2.95 | 3.15 | 3.05 | 3.10 | +0.72 | +30.26% | 0.04 | 176 | 254 | 0.45 | 0.56 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 2.45 | 2.62 | 2.54 | 2.61 | +0.63 | +31.82% | 0.03 | 77 | 95 | 0.45 | 0.50 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 1.99 | 2.09 | 2.04 | 2.02 | +0.52 | +34.67% | 0.03 | 181 | 285 | 0.44 | 0.44 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 1.60 | 1.76 | 1.68 | 1.77 | +0.51 | +40.48% | 0.02 | 153 | 72 | 0.43 | 0.38 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 1.27 | 1.34 | 1.31 | 1.40 | +0.50 | +55.56% | 0.02 | 37 | 115 | 0.43 | 0.33 | 0.06 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 1.00 | 1.07 | 1.04 | 1.02 | +0.27 | +36.00% | 0.01 | 302 | 350 | 0.43 | 0.28 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 81.00 | 0.73 | 0.84 | 0.79 | 1.01 | +0.81 | +405.00% | 0.01 | 63 | 50 | 0.42 | 0.23 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 0.56 | 0.67 | 0.62 | 0.68 | +0.41 | +151.86% | 0.01 | 30 | 27 | 0.43 | 0.19 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 83.00 | 0.42 | 0.53 | 0.48 | 0.53 | +0.19 | +55.89% | 0.01 | 4 | 131 | 0.43 | 0.15 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 0.32 | 0.42 | 0.37 | 0.54 | % | 0.00 | 3 | 0 | 0.43 | 0.12 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 85.00 | 0.25 | 0.33 | 0.29 | 0.32 | +0.14 | +77.78% | 0.00 | 36 | 52 | 0.44 | 0.09 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 20 | 9 | 0.46 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:00 PM EST |
| 55.00 | 0.02 | 0.13 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 1.05 | 0.53 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 70 | 0.79 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 62.00 | 0.05 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.51 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 63.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 512 | 0.51 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 64.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.26 | -72.23% | 0.00 | 10 | 244 | 0.50 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 65.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 17 | 58 | 0.46 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 66.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.16 | -45.72% | 0.00 | 52 | 172 | 0.48 | -0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 67.00 | 0.23 | 0.31 | 0.27 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 168 | 0.47 | -0.07 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 68.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.30 | -46.16% | 0.01 | 4 | 95 | 0.46 | -0.10 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 69.00 | 0.44 | 0.54 | 0.49 | 0.55 | -0.17 | -23.62% | 0.01 | 85 | 44 | 0.46 | -0.13 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 70.00 | 0.59 | 0.71 | 0.65 | 0.71 | -0.41 | -36.61% | 0.01 | 56 | 27 | 0.45 | -0.17 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 71.00 | 0.77 | 0.92 | 0.85 | 0.79 | -0.56 | -41.49% | 0.01 | 67 | 191 | 0.45 | -0.21 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 72.00 | 0.97 | 1.17 | 1.07 | 1.02 | -0.49 | -32.45% | 0.01 | 29 | 46 | 0.44 | -0.26 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 73.00 | 1.26 | 1.49 | 1.38 | 1.26 | -1.94 | -60.63% | 0.02 | 1 | 234 | 0.43 | -0.32 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 74.00 | 1.68 | 1.87 | 1.78 | 1.69 | -3.06 | -64.43% | 0.02 | 62 | 28 | 0.44 | -0.38 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 75.00 | 2.05 | 2.30 | 2.18 | 1.80 | -3.06 | -62.97% | 0.03 | 4 | 3 | 0.43 | -0.44 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 76.00 | 2.57 | 2.80 | 2.69 | 2.46 | -4.84 | -66.31% | 0.04 | 8 | 7 | 0.43 | -0.50 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 77.00 | 3.10 | 3.40 | 3.25 | 3.15 | -3.25 | -50.79% | 0.04 | 17 | 229 | 0.43 | -0.56 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 78.00 | 3.70 | 4.05 | 3.88 | 3.75 | -3.25 | -46.43% | 0.05 | 13 | 183 | 0.44 | -0.62 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 79.00 | 4.35 | 4.75 | 4.55 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.67 | 0.06 | -0.08 | 5/8/2026 | 5/29/2026 4:00:00 PM EST |
| 80.00 | 5.05 | 5.50 | 5.28 | 4.90 | % | 0.07 | 6 | 0 | 0.43 | -0.72 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 81.00 | 5.85 | 6.35 | 6.10 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.44 | -0.77 | 0.05 | -0.07 | 5/8/2026 | 5/29/2026 4:00:00 PM EST |
| 82.00 | 6.65 | 7.20 | 6.93 | % | 0.08 | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.06 | 5/29/2026 4:00:00 PM EST | |||
| 83.00 | 7.50 | 8.05 | 7.78 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.85 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 84.00 | 8.40 | 9.00 | 8.70 | 8.29 | -4.16 | -33.42% | 0.10 | 20 | 2 | 0.52 | -0.88 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 85.00 | 9.35 | 9.90 | 9.63 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 90.00 | 12.90 | 15.05 | 13.98 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 95.00 | 17.65 | 20.20 | 18.93 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |