Options Chain for BLOCK INC CL A (XYZ) - $76.95 as of 10/30/2026 3:58:49 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
45.00 29.55 32.70 31.13 29.85 0.00 0.00% 0.69 0 2 2.58 1.00 0.00 0.00 10/2/2026 10/30/2026 4:00:03 PM EST
50.00 24.75 28.15 26.45 % 0.53 0 0 2.39 1.00 0.00 0.00 10/30/2026 4:00:03 PM EST
55.00 20.20 22.05 21.13 20.10 0.00 0.00% 0.38 0 1 1.79 1.00 0.00 0.00 10/2/2026 10/30/2026 4:00:03 PM EST
60.00 14.75 17.20 15.98 15.29 0.00 0.00% 0.27 0 15 1.51 0.99 0.01 0.00 10/27/2026 10/30/2026 4:00:03 PM EST
61.00 13.80 16.40 15.10 % 0.25 0 0 1.54 0.98 0.01 -0.01 10/30/2026 4:00:03 PM EST
62.00 13.65 15.50 14.58 16.41 0.00 0.00% 0.24 0 2 1.50 0.96 0.01 -0.03 10/22/2026 10/30/2026 4:00:03 PM EST
63.00 12.70 14.25 13.48 % 0.21 0 0 1.23 0.94 0.02 -0.05 10/30/2026 4:00:03 PM EST
64.00 11.80 13.50 12.65 11.45 0.00 0.00% 0.20 0 1 1.21 0.92 0.02 -0.07 10/28/2026 10/30/2026 4:00:03 PM EST
65.00 10.90 12.85 11.88 13.00 0.00 0.00% 0.18 0 1 1.20 0.90 0.02 -0.09 10/19/2026 10/30/2026 4:00:03 PM EST
66.00 10.05 11.75 10.90 10.70 % 0.17 1 0 1.28 0.87 0.02 -0.11 10/30/2026 10/30/2026 4:00:03 PM EST
67.00 9.20 10.70 9.95 8.80 0.00 0.00% 0.15 0 20 1.18 0.85 0.02 -0.13 10/28/2026 10/30/2026 4:00:03 PM EST
68.00 8.40 10.15 9.28 8.63 -0.72 -7.71% 0.14 1 26 1.18 0.82 0.03 -0.15 10/30/2026 10/30/2026 4:00:03 PM EST
69.00 7.45 9.15 8.30 8.15 0.00 0.00% 0.12 0 0 1.16 0.78 0.03 -0.17 10/14/2026 10/30/2026 4:00:03 PM EST
70.00 6.90 8.35 7.63 7.30 -0.99 -11.95% 0.11 1 79 0.97 0.75 0.03 -0.19 10/30/2026 10/30/2026 4:00:03 PM EST
71.00 6.15 7.75 6.95 8.35 0.00 0.00% 0.10 0 13 0.98 0.71 0.03 -0.20 10/16/2026 10/30/2026 4:00:03 PM EST
72.00 5.50 7.00 6.25 6.30 0.00 0.00% 0.09 0 31 0.98 0.68 0.04 -0.22 10/14/2026 10/30/2026 4:00:03 PM EST
73.00 5.25 6.30 5.78 5.20 -1.15 -18.11% 0.08 5 85 1.02 0.64 0.04 -0.23 10/30/2026 10/30/2026 4:00:03 PM EST
74.00 4.55 5.70 5.13 4.84 +0.34 +7.56% 0.07 2 42 1.00 0.60 0.04 -0.24 10/30/2026 10/30/2026 4:00:03 PM EST
75.00 4.60 5.10 4.85 4.42 -0.72 -14.01% 0.06 52 244 1.06 0.56 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
76.00 3.90 4.55 4.23 4.14 -0.71 -14.64% 0.06 4,409 205 1.05 0.52 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
77.00 3.40 4.10 3.75 3.50 -0.50 -12.50% 0.05 25 75 1.04 0.48 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
78.00 3.15 3.70 3.43 3.00 -0.67 -18.26% 0.04 16 441 1.04 0.44 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
79.00 2.76 3.25 3.01 3.05 -0.14 -4.39% 0.04 4,374 638 1.03 0.40 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
80.00 2.39 2.84 2.62 2.48 -0.18 -6.77% 0.03 40 1,059 1.02 0.37 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
81.00 2.02 2.45 2.24 2.19 -0.18 -7.60% 0.03 32 335 1.00 0.33 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
82.00 1.64 2.05 1.85 1.95 -0.10 -4.88% 0.02 110 568 0.97 0.30 0.03 -0.24 10/30/2026 10/30/2026 4:00:03 PM EST
83.00 1.30 1.97 1.64 1.57 -0.20 -11.30% 0.02 9 824 0.98 0.27 0.03 -0.23 10/30/2026 10/30/2026 4:00:03 PM EST
84.00 1.05 1.57 1.31 1.40 -0.10 -6.67% 0.02 25 458 0.95 0.24 0.03 -0.21 10/30/2026 10/30/2026 4:00:03 PM EST
85.00 1.06 1.35 1.21 1.10 -0.15 -12.00% 0.01 79 430 0.98 0.21 0.03 -0.20 10/30/2026 10/30/2026 4:00:03 PM EST
86.00 0.92 1.18 1.05 1.02 +0.03 +3.03% 0.01 82 314 0.98 0.19 0.03 -0.19 10/30/2026 10/30/2026 4:00:03 PM EST
87.00 0.62 0.95 0.79 0.70 -0.15 -17.65% 0.01 29 246 0.94 0.16 0.03 -0.17 10/30/2026 10/30/2026 4:00:03 PM EST
88.00 0.58 0.84 0.71 0.60 -0.14 -18.92% 0.01 668 248 0.97 0.14 0.02 -0.16 10/30/2026 10/30/2026 4:00:03 PM EST
89.00 0.39 0.70 0.55 0.52 +0.12 +30.00% 0.01 2 26 0.93 0.12 0.02 -0.15 10/30/2026 10/30/2026 4:00:03 PM EST
90.00 0.32 0.60 0.46 0.49 -0.02 -3.93% 0.01 108 643 0.93 0.11 0.02 -0.13 10/30/2026 10/30/2026 4:00:03 PM EST
91.00 0.27 0.52 0.40 0.30 -0.14 -31.82% 0.00 13 44 0.94 0.09 0.02 -0.12 10/30/2026 10/30/2026 4:00:03 PM EST
92.00 0.23 0.40 0.32 0.30 -0.09 -23.08% 0.00 4 5 0.93 0.08 0.02 -0.11 10/30/2026 10/30/2026 4:00:03 PM EST
93.00 0.08 0.30 0.19 0.24 -0.05 -17.25% 0.00 5 3 0.86 0.07 0.01 -0.09 10/30/2026 10/30/2026 4:00:03 PM EST
94.00 0.09 0.29 0.19 0.97 % 0.00 4 0 0.89 0.06 0.01 -0.08 10/30/2026 10/30/2026 4:00:03 PM EST
95.00 0.13 0.24 0.19 0.18 0.00 0.00% 0.00 171 316 0.94 0.05 0.01 -0.07 10/30/2026 10/30/2026 4:00:03 PM EST
96.00 0.05 0.22 0.14 0.16 -0.32 -66.67% 0.00 2 13 0.90 0.04 0.01 -0.06 10/30/2026 10/30/2026 4:00:03 PM EST
97.00 0.04 0.66 0.35 0.10 0.00 0.00% 0.00 1 465 1.06 0.04 0.01 -0.06 10/30/2026 10/30/2026 4:00:03 PM EST
98.00 0.03 0.32 0.18 0.08 -0.02 -20.00% 0.00 12 36 0.97 0.03 0.01 -0.05 10/30/2026 10/30/2026 4:00:03 PM EST
99.00 0.03 0.40 0.22 0.02 -0.04 -66.67% 0.00 11 29 1.03 0.02 0.01 -0.04 10/30/2026 10/30/2026 4:00:03 PM EST
100.00 0.02 0.21 0.12 0.02 -0.08 -80.00% 0.00 10 39 0.97 0.02 0.01 -0.04 10/30/2026 10/30/2026 4:00:03 PM EST
105.00 0.00 2.15 1.08 0.06 0.00 0.00% 0.01 0 37 2.24 0.01 0.00 -0.02 10/29/2026 10/30/2026 4:00:03 PM EST
110.00 0.00 1.10 0.55 0.11 0.00 0.00% 0.01 0 4 2.01 0.00 0.00 -0.01 10/29/2026 10/30/2026 4:00:03 PM EST
115.00 0.00 0.73 0.37 0.05 % 0.00 105 0 1.97 0.00 0.00 0.00 10/30/2026 10/30/2026 4:00:03 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
45.00 0.00 2.14 1.07 % 0.02 0 0 3.59 0.00 0.00 0.00 10/30/2026 4:00:03 PM EST
50.00 0.00 2.14 1.07 0.06 0.00 0.00% 0.02 0 6 3.03 0.00 0.00 0.00 10/26/2026 10/30/2026 4:00:03 PM EST
55.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 0 11 1.26 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:03 PM EST
60.00 0.12 0.38 0.25 0.18 -0.04 -18.19% 0.00 29 113 1.07 -0.01 0.01 0.00 10/30/2026 10/30/2026 4:00:03 PM EST
61.00 0.17 0.25 0.21 0.25 +0.09 +56.25% 0.00 8 15 1.23 -0.02 0.01 -0.01 10/30/2026 10/30/2026 4:00:03 PM EST
62.00 0.10 0.40 0.25 0.21 0.00 0.00% 0.00 0 76 0.92 -0.04 0.01 -0.03 10/29/2026 10/30/2026 4:00:03 PM EST
63.00 0.29 0.45 0.37 0.38 +0.12 +46.16% 0.01 650 110 0.97 -0.06 0.02 -0.05 10/30/2026 10/30/2026 4:00:03 PM EST
64.00 0.33 0.63 0.48 0.49 +0.16 +48.49% 0.01 5 45 0.97 -0.08 0.02 -0.07 10/30/2026 10/30/2026 4:00:03 PM EST
65.00 0.48 0.67 0.58 0.55 +0.11 +25.00% 0.01 257 230 0.95 -0.10 0.02 -0.09 10/30/2026 10/30/2026 4:00:03 PM EST
66.00 0.57 0.94 0.76 0.75 +0.09 +13.64% 0.01 162 167 0.96 -0.13 0.02 -0.11 10/30/2026 10/30/2026 4:00:03 PM EST
67.00 0.75 1.01 0.88 1.08 +0.39 +56.53% 0.01 43 161 0.94 -0.15 0.02 -0.13 10/30/2026 10/30/2026 4:00:03 PM EST
68.00 0.89 1.19 1.04 1.10 +0.13 +13.41% 0.02 13 300 0.92 -0.18 0.03 -0.15 10/30/2026 10/30/2026 4:00:03 PM EST
69.00 1.09 1.42 1.26 1.56 +0.44 +39.29% 0.02 67 46 0.92 -0.22 0.03 -0.17 10/30/2026 10/30/2026 4:00:03 PM EST
70.00 1.29 1.93 1.61 1.79 +0.47 +35.61% 0.02 96 370 0.94 -0.25 0.03 -0.19 10/30/2026 10/30/2026 4:00:03 PM EST
71.00 1.61 2.01 1.81 2.04 +0.47 +29.94% 0.03 715 388 0.91 -0.29 0.03 -0.20 10/30/2026 10/30/2026 4:00:03 PM EST
72.00 2.00 2.26 2.13 2.25 +0.38 +20.33% 0.03 14 501 0.90 -0.32 0.04 -0.22 10/30/2026 10/30/2026 4:00:03 PM EST
73.00 2.25 2.91 2.58 2.74 +0.54 +24.55% 0.04 112 390 0.92 -0.36 0.04 -0.23 10/30/2026 10/30/2026 4:00:03 PM EST
74.00 2.66 3.60 3.13 3.48 +0.89 +34.37% 0.04 47 72 0.95 -0.40 0.04 -0.24 10/30/2026 10/30/2026 4:00:03 PM EST
75.00 3.00 3.80 3.40 3.65 +0.65 +21.67% 0.05 5 203 0.90 -0.44 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
76.00 3.70 4.00 3.85 3.85 +0.36 +10.32% 0.05 8 52 0.89 -0.48 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
77.00 3.95 5.25 4.60 4.30 +0.42 +10.83% 0.06 2 329 0.93 -0.52 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
78.00 4.50 5.85 5.18 5.15 +0.79 +18.12% 0.07 4 253 0.92 -0.56 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
79.00 5.05 6.60 5.83 5.85 +0.25 +4.47% 0.07 1 447 0.93 -0.60 0.04 -0.26 10/30/2026 10/30/2026 4:00:03 PM EST
80.00 5.75 7.15 6.45 6.45 +0.96 +17.49% 0.08 2 456 0.92 -0.63 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
81.00 6.45 7.15 6.80 7.20 +0.90 +14.29% 0.08 21 15 0.83 -0.67 0.04 -0.25 10/30/2026 10/30/2026 4:00:03 PM EST
82.00 7.15 8.60 7.88 7.10 0.00 0.00% 0.10 0 5 0.91 -0.70 0.03 -0.24 10/29/2026 10/30/2026 4:00:03 PM EST
83.00 7.75 9.35 8.55 % 0.10 0 0 0.88 -0.73 0.03 -0.23 10/30/2026 4:00:03 PM EST
84.00 8.40 10.10 9.25 9.34 0.00 0.00% 0.11 0 2 0.84 -0.76 0.03 -0.21 10/29/2026 10/30/2026 4:00:03 PM EST
85.00 9.35 10.85 10.10 8.75 0.00 0.00% 0.12 0 92 0.84 -0.79 0.03 -0.20 10/29/2026 10/30/2026 4:00:03 PM EST
86.00 10.20 11.65 10.93 9.90 0.00 0.00% 0.13 0 27 0.82 -0.81 0.03 -0.19 10/29/2026 10/30/2026 4:00:03 PM EST
87.00 10.75 12.50 11.63 % 0.13 0 0 1.26 -0.84 0.03 -0.17 10/30/2026 4:00:03 PM EST
88.00 11.80 13.35 12.58 % 0.14 0 0 1.27 -0.86 0.02 -0.16 10/30/2026 4:00:03 PM EST
89.00 12.55 14.25 13.40 % 0.15 0 0 1.30 -0.88 0.02 -0.15 10/30/2026 4:00:03 PM EST
90.00 13.55 15.15 14.35 14.96 -0.18 -1.19% 0.16 2 2 1.32 -0.89 0.02 -0.13 10/30/2026 10/30/2026 4:00:03 PM EST
91.00 14.40 16.05 15.23 % 0.17 0 0 1.28 -0.91 0.02 -0.12 10/30/2026 4:00:03 PM EST
92.00 15.35 17.55 16.45 % 0.18 0 0 1.49 -0.92 0.02 -0.11 10/30/2026 4:00:03 PM EST
93.00 16.10 18.45 17.28 % 0.19 0 0 1.50 -0.93 0.01 -0.09 10/30/2026 4:00:03 PM EST
94.00 17.20 19.45 18.33 % 0.19 0 0 1.55 -0.94 0.01 -0.08 10/30/2026 4:00:03 PM EST
95.00 17.45 19.85 18.65 % 0.20 0 0 1.47 -0.95 0.01 -0.07 10/30/2026 4:00:03 PM EST
96.00 18.20 21.60 19.90 % 0.21 0 0 1.72 -0.96 0.01 -0.06 10/30/2026 4:00:03 PM EST
97.00 19.85 21.80 20.83 % 0.21 0 0 1.54 -0.96 0.01 -0.06 10/30/2026 4:00:03 PM EST
98.00 20.85 22.80 21.83 % 0.22 0 0 1.56 -0.97 0.01 -0.05 10/30/2026 4:00:03 PM EST
99.00 21.85 24.60 23.23 % 0.23 0 0 1.84 -0.98 0.01 -0.04 10/30/2026 4:00:03 PM EST
100.00 22.20 25.55 23.88 % 0.24 0 0 1.88 -0.98 0.01 -0.04 10/30/2026 4:00:03 PM EST
105.00 27.80 30.50 29.15 % 0.28 0 0 2.05 -0.99 0.00 -0.02 10/30/2026 4:00:03 PM EST
110.00 32.10 35.50 33.80 % 0.31 0 0 2.24 -1.00 0.00 -0.01 10/30/2026 4:00:03 PM EST
115.00 37.80 40.50 39.15 % 0.34 0 0 2.42 -1.00 0.00 0.00 10/30/2026 4:00:03 PM EST