Options Chain for BLOCK INC CL A (XYZ) - $76.90 as of 7/2/2026 6:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.25 | 40.35 | 38.80 | 33.19 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 31.70 | 35.35 | 33.53 | % | 0.75 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 27.50 | 30.05 | 28.78 | % | 0.58 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 21.80 | 25.10 | 23.45 | 22.98 | % | 0.43 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 56.00 | 21.50 | 24.10 | 22.80 | % | 0.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 57.00 | 19.75 | 23.35 | 21.55 | % | 0.38 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 58.00 | 18.80 | 22.35 | 20.58 | 18.79 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 59.00 | 19.50 | 20.10 | 19.80 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 18.50 | 19.10 | 18.80 | 11.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:54 PM EST |
| 61.00 | 17.50 | 18.10 | 17.80 | 17.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 62.00 | 16.50 | 17.10 | 16.80 | 14.84 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 63.00 | 15.55 | 16.30 | 15.93 | 13.25 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 64.00 | 14.55 | 15.30 | 14.93 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 13.55 | 14.30 | 13.93 | 13.37 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 66.00 | 12.55 | 13.35 | 12.95 | 12.27 | % | 0.20 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 67.00 | 11.55 | 12.35 | 11.95 | 11.05 | 0.00 | 0.00% | 0.18 | 0 | 67 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 68.00 | 10.60 | 11.35 | 10.98 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.26 | 0.99 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 69.00 | 9.60 | 10.15 | 9.88 | 9.86 | +5.24 | +113.42% | 0.14 | 2 | 134 | 0.72 | 0.98 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 8.65 | 9.20 | 8.93 | 8.89 | +1.23 | +16.06% | 0.13 | 5 | 66 | 0.67 | 0.96 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 71.00 | 7.70 | 8.25 | 7.98 | 9.82 | +2.54 | +34.89% | 0.11 | 1 | 72 | 0.65 | 0.94 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 72.00 | 6.75 | 7.30 | 7.03 | 7.35 | +2.89 | +64.80% | 0.10 | 6 | 50 | 0.61 | 0.91 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 73.00 | 5.85 | 6.40 | 6.13 | 5.64 | +1.04 | +22.61% | 0.08 | 18 | 118 | 0.58 | 0.87 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 74.00 | 5.00 | 5.50 | 5.25 | 4.65 | +0.05 | +1.09% | 0.07 | 8 | 99 | 0.45 | 0.83 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 4.20 | 4.75 | 4.48 | 4.32 | +1.68 | +63.64% | 0.06 | 16 | 172 | 0.46 | 0.77 | 0.06 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 76.00 | 3.50 | 4.00 | 3.75 | 3.40 | +0.69 | +25.47% | 0.05 | 63 | 201 | 0.48 | 0.71 | 0.07 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 77.00 | 2.83 | 3.25 | 3.04 | 2.99 | +0.64 | +27.24% | 0.04 | 195 | 306 | 0.46 | 0.64 | 0.07 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 78.00 | 2.26 | 2.59 | 2.43 | 2.45 | +0.90 | +58.07% | 0.03 | 266 | 572 | 0.43 | 0.56 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 79.00 | 1.74 | 2.01 | 1.88 | 1.74 | +0.36 | +26.09% | 0.02 | 243 | 76 | 0.43 | 0.48 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 1.31 | 1.52 | 1.42 | 1.44 | +0.59 | +69.42% | 0.02 | 6,351 | 598 | 0.43 | 0.40 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 81.00 | 0.93 | 1.14 | 1.04 | 1.03 | +0.30 | +41.10% | 0.01 | 727 | 150 | 0.42 | 0.33 | 0.07 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 82.00 | 0.66 | 0.87 | 0.77 | 0.78 | +0.31 | +65.96% | 0.01 | 326 | 248 | 0.41 | 0.26 | 0.07 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 83.00 | 0.45 | 0.64 | 0.55 | 0.54 | +0.17 | +45.95% | 0.01 | 6,156 | 177 | 0.42 | 0.20 | 0.06 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 84.00 | 0.29 | 0.46 | 0.38 | 0.38 | +0.11 | +40.75% | 0.00 | 909 | 52 | 0.42 | 0.15 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 85.00 | 0.21 | 0.37 | 0.29 | 0.25 | +0.04 | +19.05% | 0.00 | 589 | 56 | 0.43 | 0.11 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 86.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 36 | 127 | 0.42 | 0.07 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 87.00 | 0.08 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 133 | 34 | 0.44 | 0.05 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 88.00 | 0.02 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 0.00 | 20 | 35 | 0.40 | 0.03 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 89.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 89 | 0.44 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 62.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 63.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.11 | -84.62% | 0.00 | 13 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 64.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 40 | 679 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 66.00 | 0.01 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 67.00 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 68.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 24 | 215 | 0.50 | -0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 69.00 | 0.07 | 0.17 | 0.12 | 0.08 | -0.08 | -50.00% | 0.00 | 22 | 245 | 0.53 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.04 | 0.19 | 0.12 | 0.14 | -0.07 | -33.34% | 0.00 | 6 | 267 | 0.47 | -0.04 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 71.00 | 0.11 | 0.26 | 0.19 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 16 | 0.48 | -0.06 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 72.00 | 0.18 | 0.31 | 0.25 | 0.24 | -0.18 | -42.86% | 0.00 | 15 | 268 | 0.46 | -0.09 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 73.00 | 0.27 | 0.44 | 0.36 | 0.46 | -0.18 | -28.13% | 0.00 | 16 | 197 | 0.46 | -0.13 | 0.04 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 74.00 | 0.40 | 0.52 | 0.46 | 0.54 | -0.24 | -30.77% | 0.01 | 73 | 460 | 0.44 | -0.17 | 0.05 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 0.56 | 0.73 | 0.65 | 0.75 | -0.28 | -27.19% | 0.01 | 92 | 987 | 0.43 | -0.23 | 0.06 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 76.00 | 0.70 | 0.99 | 0.85 | 1.00 | -0.50 | -33.34% | 0.01 | 127 | 30 | 0.43 | -0.29 | 0.07 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 77.00 | 1.08 | 1.33 | 1.21 | 1.21 | -0.55 | -31.25% | 0.02 | 293 | 55 | 0.42 | -0.36 | 0.07 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 78.00 | 1.46 | 1.74 | 1.60 | 1.95 | -0.17 | -8.02% | 0.02 | 117 | 87 | 0.42 | -0.44 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 79.00 | 1.92 | 2.23 | 2.08 | 2.15 | -0.65 | -23.22% | 0.03 | 77 | 35 | 0.42 | -0.52 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 2.34 | 2.80 | 2.57 | 2.76 | -0.96 | -25.81% | 0.03 | 31 | 57 | 0.41 | -0.60 | 0.08 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 81.00 | 2.99 | 3.50 | 3.25 | 3.42 | % | 0.04 | 1 | 0 | 0.40 | -0.67 | 0.07 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 82.00 | 3.65 | 4.25 | 3.95 | % | 0.05 | 0 | 0 | 0.38 | -0.74 | 0.07 | -0.10 | 7/2/2026 3:59:54 PM EST | |||
| 83.00 | 4.55 | 5.05 | 4.80 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.38 | -0.80 | 0.06 | -0.09 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 84.00 | 5.30 | 5.90 | 5.60 | % | 0.07 | 0 | 0 | 0.34 | -0.85 | 0.05 | -0.07 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 6.20 | 6.80 | 6.50 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.54 | -0.89 | 0.04 | -0.06 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 86.00 | 7.10 | 7.70 | 7.40 | % | 0.09 | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 87.00 | 8.05 | 8.65 | 8.35 | % | 0.10 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 88.00 | 9.05 | 9.60 | 9.33 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 89.00 | 10.00 | 10.60 | 10.30 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 11.00 | 11.60 | 11.30 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 95.00 | 15.95 | 16.55 | 16.25 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |