Options Chain for BLOCK INC CL A (XYZ) - $68.52 as of 5/27/2026 7:14:36 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 | 35.00 | 37.80 | 36.40 | % | 1.04 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:20 PM EST | |||
| 37.50 | 32.75 | 35.15 | 33.95 | 34.02 | +2.17 | +6.82% | 0.91 | 4 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 40.00 | 30.00 | 32.85 | 31.43 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 42.50 | 27.55 | 30.35 | 28.95 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 45.00 | 25.10 | 27.90 | 26.50 | % | 0.59 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 47.50 | 22.75 | 25.40 | 24.08 | % | 0.51 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 50.00 | 20.95 | 22.85 | 21.90 | 21.80 | +2.50 | +12.96% | 0.44 | 4 | 2 | 0.85 | 0.97 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 55.00 | 16.65 | 17.55 | 17.10 | 15.08 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.61 | 0.93 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:20 PM EST |
| 60.00 | 12.25 | 13.10 | 12.68 | 12.61 | +2.73 | +27.64% | 0.21 | 5 | 22 | 0.46 | 0.86 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 62.50 | 10.25 | 11.05 | 10.65 | 10.88 | +2.59 | +31.25% | 0.17 | 7 | 11 | 0.46 | 0.81 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 65.00 | 8.45 | 9.15 | 8.80 | 8.88 | +1.98 | +28.70% | 0.14 | 5 | 70 | 0.46 | 0.75 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 67.50 | 6.95 | 7.40 | 7.18 | 7.21 | +1.61 | +28.75% | 0.11 | 3 | 30 | 0.46 | 0.68 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 70.00 | 5.55 | 5.90 | 5.73 | 5.75 | +1.25 | +27.78% | 0.08 | 44 | 363 | 0.45 | 0.60 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 72.50 | 4.30 | 4.55 | 4.43 | 4.40 | +1.00 | +29.42% | 0.06 | 118 | 692 | 0.44 | 0.51 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 75.00 | 3.25 | 3.50 | 3.38 | 3.40 | +0.80 | +30.77% | 0.05 | 71 | 1,015 | 0.44 | 0.43 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 77.50 | 2.47 | 2.62 | 2.55 | 2.67 | +0.85 | +46.71% | 0.03 | 20 | 138 | 0.44 | 0.35 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 80.00 | 1.81 | 1.95 | 1.88 | 1.90 | +0.50 | +35.72% | 0.02 | 1,536 | 810 | 0.44 | 0.28 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 85.00 | 0.93 | 1.05 | 0.99 | 1.01 | +0.30 | +42.26% | 0.01 | 34 | 433 | 0.44 | 0.18 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 90.00 | 0.41 | 0.62 | 0.52 | 0.50 | +0.13 | +35.14% | 0.01 | 3 | 340 | 0.44 | 0.11 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 95.00 | 0.18 | 0.38 | 0.28 | 0.29 | +0.15 | +107.15% | 0.00 | 25 | 102 | 0.45 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 100.00 | 0.10 | 0.24 | 0.17 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 209 | 0.47 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:20 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:20 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:20 PM EST | |||
| 40.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 42.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 45.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:20 PM EST |
| 47.50 | 0.05 | 0.39 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:20 PM EST |
| 50.00 | 0.09 | 0.25 | 0.17 | 0.18 | -0.10 | -35.72% | 0.00 | 1 | 193 | 0.53 | -0.03 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 55.00 | 0.31 | 0.52 | 0.42 | 0.40 | -0.29 | -42.03% | 0.01 | 2 | 1,619 | 0.50 | -0.07 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 60.00 | 0.90 | 1.12 | 1.01 | 0.98 | -0.33 | -25.20% | 0.02 | 9 | 237 | 0.49 | -0.14 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 62.50 | 1.24 | 1.50 | 1.37 | 1.41 | -0.84 | -37.34% | 0.02 | 2 | 838 | 0.46 | -0.19 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 65.00 | 1.93 | 2.13 | 2.03 | 2.00 | -0.69 | -25.66% | 0.03 | 15 | 239 | 0.46 | -0.25 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 67.50 | 2.78 | 2.94 | 2.86 | 2.80 | -0.80 | -22.23% | 0.04 | 3 | 3,640 | 0.46 | -0.32 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 70.00 | 3.65 | 4.10 | 3.88 | 3.90 | -0.96 | -19.76% | 0.06 | 21 | 416 | 0.45 | -0.40 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 72.50 | 5.10 | 5.25 | 5.18 | 5.07 | -0.33 | -6.12% | 0.07 | 1 | 228 | 0.45 | -0.49 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 75.00 | 6.55 | 6.70 | 6.63 | 6.35 | -2.18 | -25.56% | 0.09 | 3 | 144 | 0.45 | -0.57 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:20 PM EST |
| 77.50 | 8.20 | 8.45 | 8.33 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.45 | -0.65 | 0.03 | -0.05 | 5/18/2026 | 5/27/2026 3:59:20 PM EST |
| 80.00 | 9.75 | 10.35 | 10.05 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.43 | -0.72 | 0.03 | -0.04 | 5/21/2026 | 5/27/2026 3:59:20 PM EST |
| 85.00 | 13.80 | 14.85 | 14.33 | % | 0.17 | 0 | 0 | 0.44 | -0.82 | 0.02 | -0.03 | 5/27/2026 3:59:20 PM EST | |||
| 90.00 | 18.35 | 19.40 | 18.88 | 21.89 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | -0.89 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 3:59:20 PM EST |
| 95.00 | 23.15 | 24.20 | 23.68 | % | 0.25 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 5/27/2026 3:59:20 PM EST | |||
| 100.00 | 26.60 | 30.50 | 28.55 | % | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 5/27/2026 3:59:20 PM EST | |||
| 105.00 | 31.65 | 34.90 | 33.28 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:20 PM EST |