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 | 39.55 | 42.25 | 40.90 | % | 1.17 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 40.00 | 34.55 | 37.25 | 35.90 | % | 0.90 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 45.00 | 29.55 | 31.90 | 30.73 | % | 0.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 49.00 | 25.55 | 28.25 | 26.90 | % | 0.55 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 50.00 | 24.55 | 27.25 | 25.90 | % | 0.52 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 51.00 | 23.55 | 26.25 | 24.90 | % | 0.49 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 52.00 | 22.55 | 25.20 | 23.88 | % | 0.46 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 53.00 | 21.55 | 24.30 | 22.93 | % | 0.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 54.00 | 20.55 | 23.20 | 21.88 | % | 0.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 55.00 | 19.55 | 21.90 | 20.73 | 13.32 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:22 PM EST |
| 56.00 | 18.55 | 21.25 | 19.90 | 13.27 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 57.00 | 17.55 | 20.30 | 18.93 | 15.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 12:58:22 PM EST |
| 58.00 | 16.55 | 19.20 | 17.88 | 13.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:22 PM EST |
| 59.00 | 15.55 | 18.25 | 16.90 | 10.32 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 60.00 | 14.55 | 17.15 | 15.85 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 61.00 | 13.55 | 16.30 | 14.93 | 10.93 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:22 PM EST |
| 62.00 | 12.60 | 15.00 | 13.80 | 8.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:58:22 PM EST |
| 63.00 | 12.90 | 14.15 | 13.53 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 64.00 | 11.65 | 12.90 | 12.28 | 6.74 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.19 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:58:22 PM EST |
| 65.00 | 9.60 | 12.15 | 10.88 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.21 | 0.98 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 66.00 | 9.65 | 10.35 | 10.00 | 6.78 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.06 | 0.98 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 67.00 | 8.75 | 9.65 | 9.20 | 9.33 | +3.68 | +65.14% | 0.14 | 1 | 69 | 0.86 | 0.96 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 68.00 | 8.00 | 8.40 | 8.20 | 8.21 | +2.86 | +53.46% | 0.12 | 40 | 233 | 0.72 | 0.95 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 69.00 | 7.05 | 7.50 | 7.28 | 7.28 | +1.63 | +28.85% | 0.11 | 35 | 692 | 0.44 | 0.93 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 70.00 | 6.15 | 6.60 | 6.38 | 6.38 | +1.58 | +32.92% | 0.09 | 24 | 335 | 0.47 | 0.91 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 71.00 | 5.25 | 5.60 | 5.43 | 5.41 | +1.41 | +35.25% | 0.08 | 22 | 290 | 0.45 | 0.88 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 72.00 | 4.40 | 4.80 | 4.60 | 4.64 | +1.24 | +36.48% | 0.06 | 81 | 566 | 0.45 | 0.83 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 73.00 | 3.65 | 3.95 | 3.80 | 3.79 | +1.25 | +49.22% | 0.05 | 81 | 718 | 0.43 | 0.77 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 74.00 | 2.88 | 3.20 | 3.04 | 3.04 | +0.93 | +44.08% | 0.04 | 68 | 452 | 0.43 | 0.70 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 75.00 | 2.29 | 2.35 | 2.32 | 2.37 | +0.78 | +49.06% | 0.03 | 231 | 1,507 | 0.41 | 0.61 | 0.09 | -0.13 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 76.00 | 1.74 | 1.81 | 1.78 | 1.82 | +0.61 | +50.42% | 0.02 | 2,981 | 2,678 | 0.42 | 0.52 | 0.09 | -0.13 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 77.00 | 1.29 | 1.36 | 1.33 | 1.43 | +0.58 | +68.24% | 0.02 | 322 | 890 | 0.41 | 0.43 | 0.09 | -0.13 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 78.00 | 0.94 | 0.99 | 0.97 | 1.07 | +0.44 | +69.85% | 0.01 | 3,482 | 1,179 | 0.41 | 0.35 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 79.00 | 0.67 | 0.71 | 0.69 | 0.75 | +0.32 | +74.42% | 0.01 | 1,101 | 2,307 | 0.42 | 0.28 | 0.07 | -0.11 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 80.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.20 | +64.52% | 0.01 | 949 | 221 | 0.42 | 0.21 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 81.00 | 0.33 | 0.39 | 0.36 | 0.36 | +0.16 | +80.00% | 0.00 | 100 | 314 | 0.43 | 0.16 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 82.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.12 | +92.31% | 0.00 | 1,233 | 151 | 0.43 | 0.12 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 83.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.12 | +150.00% | 0.00 | 26 | 42 | 0.44 | 0.08 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 84.00 | 0.11 | 0.13 | 0.12 | 0.14 | +0.08 | +133.34% | 0.00 | 3 | 63 | 0.45 | 0.06 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 85.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 43 | 272 | 0.46 | 0.04 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 172 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:22 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:22 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 12:58:22 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:22 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 12:58:22 PM EST |
| 51.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:22 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 507 | 2.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:22 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 58.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 59.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 8 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 60.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:22 PM EST |
| 61.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 222 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 127 | 0.74 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 64.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 230 | 0.66 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 745 | 0.55 | -0.02 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 66.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 174 | 0.51 | -0.02 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 67.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 286 | 0.48 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 68.00 | 0.08 | 0.09 | 0.09 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 311 | 0.47 | -0.05 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 69.00 | 0.12 | 0.13 | 0.13 | 0.17 | -0.18 | -51.43% | 0.00 | 21 | 309 | 0.47 | -0.07 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 70.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.27 | -60.00% | 0.00 | 77 | 500 | 0.46 | -0.09 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 71.00 | 0.26 | 0.31 | 0.29 | 0.48 | -0.75 | -60.98% | 0.00 | 18 | 354 | 0.45 | -0.12 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 72.00 | 0.39 | 0.44 | 0.42 | 0.44 | -0.51 | -53.69% | 0.01 | 41 | 740 | 0.44 | -0.17 | 0.06 | -0.09 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 73.00 | 0.58 | 0.64 | 0.61 | 0.61 | -0.68 | -52.72% | 0.01 | 6 | 195 | 0.44 | -0.23 | 0.07 | -0.10 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 74.00 | 0.83 | 0.92 | 0.88 | 0.89 | -0.87 | -49.44% | 0.01 | 997 | 197 | 0.43 | -0.30 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 75.00 | 1.18 | 1.29 | 1.24 | 1.24 | -1.10 | -47.01% | 0.02 | 978 | 20 | 0.43 | -0.39 | 0.09 | -0.13 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 76.00 | 1.65 | 1.76 | 1.71 | 1.75 | -1.01 | -36.60% | 0.02 | 33 | 9 | 0.43 | -0.48 | 0.09 | -0.13 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 77.00 | 2.12 | 2.29 | 2.21 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.57 | 0.09 | -0.13 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 78.00 | 2.70 | 3.05 | 2.88 | 2.62 | -6.38 | -70.89% | 0.04 | 2 | 2 | 0.43 | -0.65 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 12:58:22 PM EST |
| 79.00 | 3.40 | 3.85 | 3.63 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | -0.72 | 0.07 | -0.11 | 5/26/2026 | 5/29/2026 12:58:22 PM EST |
| 80.00 | 4.15 | 4.65 | 4.40 | % | 0.06 | 0 | 0 | 0.41 | -0.79 | 0.06 | -0.09 | 5/29/2026 12:58:22 PM EST | |||
| 81.00 | 4.95 | 5.55 | 5.25 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | -0.84 | 0.05 | -0.08 | 5/28/2026 | 5/29/2026 12:58:22 PM EST |
| 82.00 | 5.85 | 6.45 | 6.15 | % | 0.08 | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.06 | 5/29/2026 12:58:22 PM EST | |||
| 83.00 | 6.75 | 7.40 | 7.08 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.05 | 5/13/2026 | 5/29/2026 12:58:22 PM EST |
| 84.00 | 7.70 | 8.35 | 8.03 | 9.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.04 | 5/8/2026 | 5/29/2026 12:58:22 PM EST |
| 85.00 | 7.95 | 9.65 | 8.80 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.03 | 5/21/2026 | 5/29/2026 12:58:22 PM EST |
| 90.00 | 12.65 | 15.50 | 14.08 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST | |||
| 95.00 | 17.85 | 20.50 | 19.18 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:22 PM EST |