Options Chain for BLOCK INC CL A (XYZ) - $69.50 as of 4/30/2026 5:36:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 49.00 | 50.05 | 49.53 | 37.50 | 0.00 | 0.00% | 2.20 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:50 PM EST |
| 25.00 | 46.65 | 47.55 | 47.10 | % | 1.88 | 0 | 71 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 30.00 | 41.65 | 42.60 | 42.13 | 42.42 | 0.00 | 0.00% | 1.40 | 0 | 235 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 36.70 | 37.65 | 37.18 | 36.34 | 0.00 | 0.00% | 1.06 | 0 | 31 | 1.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 31.75 | 32.75 | 32.25 | 33.15 | 0.00 | 0.00% | 0.81 | 0 | 146 | 1.16 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 27.15 | 27.85 | 27.50 | 25.00 | 0.00 | 0.00% | 0.61 | 0 | 103 | 0.89 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 22.10 | 23.10 | 22.60 | 20.21 | 0.00 | 0.00% | 0.45 | 0 | 534 | 0.67 | 0.95 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 17.60 | 18.60 | 18.10 | 18.04 | +1.79 | +11.02% | 0.33 | 5 | 778 | 0.68 | 0.90 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 13.40 | 14.35 | 13.88 | 14.10 | +1.45 | +11.47% | 0.23 | 9 | 1,728 | 0.63 | 0.82 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 9.95 | 10.45 | 10.20 | 10.32 | +0.97 | +10.38% | 0.16 | 11 | 2,822 | 0.60 | 0.72 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 6.90 | 7.30 | 7.10 | 7.15 | +0.82 | +12.96% | 0.10 | 30 | 2,462 | 0.58 | 0.60 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 4.60 | 4.90 | 4.75 | 4.75 | +0.69 | +17.00% | 0.06 | 296 | 3,748 | 0.57 | 0.47 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 2.92 | 3.05 | 2.99 | 3.00 | +0.41 | +15.83% | 0.04 | 131 | 3,924 | 0.55 | 0.34 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 1.78 | 1.93 | 1.86 | 1.85 | +0.27 | +17.09% | 0.02 | 23 | 3,334 | 0.55 | 0.24 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 1.03 | 1.20 | 1.12 | 1.10 | +0.17 | +18.28% | 0.01 | 40 | 3,188 | 0.55 | 0.16 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 0.60 | 0.72 | 0.66 | 0.69 | +0.14 | +25.46% | 0.01 | 5 | 727 | 0.55 | 0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 0.36 | 0.47 | 0.42 | 0.40 | +0.06 | +17.65% | 0.00 | 77 | 2,271 | 0.56 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 0.12 | 0.43 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.57 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 110.00 | 0.03 | 0.31 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.56 | 0.03 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.65 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.58 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 52 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 371 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 176 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 783 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 2,550 | 0.80 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 0.11 | 0.30 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.71 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 0.27 | 0.40 | 0.34 | 0.37 | -0.10 | -21.28% | 0.01 | 23 | 3,487 | 0.64 | -0.05 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 0.73 | 0.84 | 0.79 | 0.75 | -0.24 | -24.25% | 0.01 | 71 | 4,840 | 0.62 | -0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 1.52 | 1.61 | 1.57 | 1.54 | -0.36 | -18.95% | 0.03 | 128 | 2,879 | 0.60 | -0.18 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 2.78 | 2.98 | 2.88 | 2.79 | -0.66 | -19.13% | 0.04 | 113 | 1,961 | 0.58 | -0.28 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 4.75 | 5.00 | 4.88 | 4.74 | -0.90 | -15.96% | 0.07 | 58 | 1,381 | 0.57 | -0.40 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 7.35 | 7.50 | 7.43 | 7.35 | -1.55 | -17.42% | 0.10 | 28 | 3,163 | 0.56 | -0.53 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 10.30 | 10.95 | 10.63 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 2,475 | 0.55 | -0.66 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 14.05 | 14.90 | 14.48 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.55 | -0.76 | 0.02 | -0.05 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 18.20 | 19.05 | 18.63 | 33.12 | 0.00 | 0.00% | 0.21 | 0 | 194 | 0.52 | -0.84 | 0.02 | -0.04 | 3/27/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 22.85 | 23.75 | 23.30 | 31.00 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.65 | -0.89 | 0.01 | -0.03 | 4/13/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 27.65 | 28.45 | 28.05 | % | 0.28 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 105.00 | 32.60 | 33.35 | 32.98 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 110.00 | 37.55 | 38.70 | 38.13 | % | 0.35 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 115.00 | 42.55 | 43.80 | 43.18 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 120.00 | 47.60 | 48.60 | 48.10 | % | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST |