Options Chain for BLOCK INC CL A (XYZ) - $79.02 as of 8/6/2026 9:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.50 | 55.75 | 54.13 | % | 2.17 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 30.00 | 47.75 | 50.35 | 49.05 | 45.56 | 0.00 | 0.00% | 1.64 | 0 | 41 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 42.80 | 45.50 | 44.15 | 46.21 | 0.00 | 0.00% | 1.26 | 0 | 40 | 1.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/6/2026 3:59:57 PM EST |
| 40.00 | 37.75 | 40.45 | 39.10 | 32.97 | 0.00 | 0.00% | 0.98 | 0 | 70 | 0.99 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 8/6/2026 3:59:57 PM EST |
| 45.00 | 32.90 | 36.25 | 34.58 | 32.14 | 0.00 | 0.00% | 0.77 | 0 | 101 | 0.99 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 8/6/2026 3:59:57 PM EST |
| 50.00 | 28.60 | 31.00 | 29.80 | 35.75 | 0.00 | 0.00% | 0.60 | 0 | 120 | 0.74 | 0.97 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 55.00 | 23.75 | 26.20 | 24.98 | 30.60 | 0.00 | 0.00% | 0.45 | 0 | 280 | 0.77 | 0.93 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 60.00 | 19.60 | 21.95 | 20.78 | 23.25 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.49 | 0.89 | 0.01 | -0.02 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 65.00 | 15.85 | 17.85 | 16.85 | 17.28 | 0.00 | 0.00% | 0.26 | 0 | 192 | 0.51 | 0.82 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 70.00 | 11.95 | 14.30 | 13.13 | 13.80 | 0.00 | 0.00% | 0.19 | 0 | 453 | 0.48 | 0.74 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 75.00 | 9.70 | 11.00 | 10.35 | 10.68 | 0.00 | 0.00% | 0.14 | 0 | 377 | 0.48 | 0.65 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 80.00 | 7.30 | 8.35 | 7.83 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 696 | 0.47 | 0.55 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 85.00 | 5.50 | 6.10 | 5.80 | 5.70 | +0.11 | +1.97% | 0.07 | 2 | 3,751 | 0.46 | 0.45 | 0.02 | -0.04 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 90.00 | 3.85 | 4.45 | 4.15 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 2,784 | 0.47 | 0.36 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 95.00 | 2.73 | 3.30 | 3.02 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2,400 | 0.46 | 0.28 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 100.00 | 1.93 | 2.48 | 2.21 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.46 | 0.22 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 105.00 | 1.36 | 1.87 | 1.62 | 1.45 | -0.35 | -19.45% | 0.02 | 1 | 506 | 0.46 | 0.17 | 0.01 | -0.03 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 110.00 | 0.97 | 1.27 | 1.12 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.48 | 0.13 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 115.00 | 0.75 | 0.98 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.47 | 0.10 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 120.00 | 0.51 | 0.76 | 0.64 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | 0.08 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 125.00 | 0.38 | 0.61 | 0.50 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.50 | 0.06 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.92 | 0.96 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 97 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.51 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.83 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/6/2026 3:59:57 PM EST |
| 45.00 | 0.08 | 0.31 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.72 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 50.00 | 0.31 | 0.42 | 0.37 | 0.31 | -0.06 | -16.22% | 0.01 | 5 | 474 | 0.52 | -0.03 | 0.00 | -0.01 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 55.00 | 0.64 | 0.87 | 0.76 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 956 | 0.50 | -0.07 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 60.00 | 1.06 | 1.51 | 1.29 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 671 | 0.50 | -0.11 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 65.00 | 2.13 | 2.45 | 2.29 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 910 | 0.48 | -0.18 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 2,500 | 0.47 | -0.26 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 75.00 | 5.20 | 5.95 | 5.58 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 471 | 0.46 | -0.35 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 80.00 | 7.70 | 8.40 | 8.05 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 1,273 | 0.46 | -0.45 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 85.00 | 10.50 | 11.40 | 10.95 | 10.76 | 0.00 | 0.00% | 0.13 | 0 | 485 | 0.45 | -0.55 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 90.00 | 13.60 | 14.95 | 14.28 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 157 | 0.45 | -0.64 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 95.00 | 17.40 | 19.25 | 18.33 | 15.55 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.43 | -0.72 | 0.02 | -0.03 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 100.00 | 21.60 | 23.80 | 22.70 | 21.46 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.46 | -0.78 | 0.02 | -0.03 | 7/30/2026 | 8/6/2026 3:59:57 PM EST |
| 105.00 | 25.95 | 28.25 | 27.10 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.59 | -0.83 | 0.01 | -0.03 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 110.00 | 30.50 | 32.90 | 31.70 | 28.24 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.66 | -0.87 | 0.01 | -0.02 | 7/15/2026 | 8/6/2026 3:59:57 PM EST |
| 115.00 | 34.95 | 37.80 | 36.38 | % | 0.32 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 120.00 | 40.20 | 42.15 | 41.18 | % | 0.34 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 125.00 | 44.80 | 47.90 | 46.35 | % | 0.37 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 8/6/2026 3:59:57 PM EST |