Options Chain for BLOCK INC CL A (XYZ) - $77.42 as of 7/10/2026 12:05:58 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 | 41.10 | 44.30 | 42.70 | % | 1.22 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 37.50 | 38.60 | 41.80 | 40.20 | 40.29 | 0.00 | 0.00% | 1.07 | 0 | 6 | 4.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 40.00 | 36.05 | 39.35 | 37.70 | 30.37 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 3:59:55 PM EST |
| 42.50 | 33.55 | 36.85 | 35.20 | % | 0.83 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 31.05 | 34.30 | 32.68 | % | 0.73 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 47.50 | 28.65 | 31.80 | 30.23 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 26.15 | 29.35 | 27.75 | 28.96 | +0.39 | +1.37% | 0.56 | 4 | 143 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 21.15 | 24.40 | 22.78 | 21.38 | 0.00 | 0.00% | 0.41 | 0 | 81 | 2.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 16.30 | 18.60 | 17.45 | 15.66 | 0.00 | 0.00% | 0.29 | 0 | 73 | 1.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 14.60 | 15.15 | 14.88 | 17.07 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 63.00 | 14.15 | 14.65 | 14.40 | 13.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 64.00 | 13.15 | 13.65 | 13.40 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 12.15 | 12.65 | 12.40 | 12.56 | 0.00 | 0.00% | 0.19 | 0 | 210 | 0.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 66.00 | 11.15 | 11.65 | 11.40 | 11.51 | +0.16 | +1.41% | 0.17 | 1 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 67.00 | 10.15 | 10.65 | 10.40 | 6.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 9.65 | 10.15 | 9.90 | 9.72 | -0.88 | -8.31% | 0.15 | 1 | 618 | 0.69 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 68.00 | 9.15 | 9.65 | 9.40 | 9.01 | +0.11 | +1.24% | 0.14 | 1 | 38 | 0.78 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 69.00 | 8.20 | 8.70 | 8.45 | 8.92 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.61 | 0.98 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 7.25 | 7.70 | 7.48 | 7.48 | -0.24 | -3.11% | 0.11 | 2 | 1,630 | 0.58 | 0.96 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 71.00 | 6.30 | 6.75 | 6.53 | 6.50 | -1.42 | -17.93% | 0.09 | 1 | 21 | 0.54 | 0.93 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 5.35 | 5.85 | 5.60 | 5.62 | +1.42 | +33.81% | 0.08 | 9 | 9 | 0.50 | 0.90 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.50 | 4.95 | 5.40 | 5.18 | 5.32 | -0.18 | -3.28% | 0.07 | 14 | 761 | 0.39 | 0.87 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 73.00 | 4.50 | 4.95 | 4.73 | 3.58 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.44 | 0.85 | 0.05 | -0.07 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 74.00 | 3.70 | 4.10 | 3.90 | 4.12 | -1.15 | -21.83% | 0.05 | 3 | 390 | 0.44 | 0.79 | 0.06 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 3.05 | 3.35 | 3.20 | 3.22 | -0.28 | -8.00% | 0.04 | 48 | 2,918 | 0.44 | 0.71 | 0.08 | -0.10 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 76.00 | 2.40 | 2.63 | 2.52 | 2.57 | -0.30 | -10.46% | 0.03 | 9 | 401 | 0.43 | 0.63 | 0.09 | -0.11 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 77.00 | 1.82 | 2.01 | 1.92 | 1.91 | -0.32 | -14.35% | 0.02 | 195 | 482 | 0.42 | 0.54 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 77.50 | 1.55 | 1.76 | 1.66 | 1.68 | -0.41 | -19.62% | 0.02 | 16 | 1,576 | 0.42 | 0.49 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 1.34 | 1.52 | 1.43 | 1.48 | -0.24 | -13.96% | 0.02 | 122 | 750 | 0.41 | 0.44 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 79.00 | 1.01 | 1.07 | 1.04 | 1.07 | -0.21 | -16.41% | 0.01 | 4,031 | 1,433 | 0.40 | 0.35 | 0.09 | -0.11 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 0.65 | 0.75 | 0.70 | 0.73 | -0.21 | -22.34% | 0.01 | 2,408 | 5,243 | 0.42 | 0.27 | 0.08 | -0.10 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 0.49 | 0.53 | 0.51 | 0.50 | -0.22 | -30.56% | 0.01 | 100 | 994 | 0.41 | 0.21 | 0.07 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 82.00 | 0.23 | 0.42 | 0.33 | 0.35 | -0.12 | -25.54% | 0.00 | 4,037 | 570 | 0.42 | 0.15 | 0.06 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 83.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.15 | -42.86% | 0.00 | 2,228 | 484 | 0.41 | 0.11 | 0.05 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 84.00 | 0.07 | 0.17 | 0.12 | 0.14 | -0.12 | -46.16% | 0.00 | 375 | 378 | 0.39 | 0.08 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 0.07 | 0.17 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 134 | 3,342 | 0.43 | 0.05 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 86.00 | 0.02 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 16 | 57 | 0.41 | 0.03 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 87.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 91 | 0.44 | 0.02 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 88.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 141 | 1,241 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 59 | 483 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 1,729 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 2,496 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 1,036 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 64.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 74 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 84 | 681 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 66.00 | 0.01 | 0.10 | 0.06 | 0.18 | +0.12 | +200.00% | 0.00 | 2 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 67.00 | 0.02 | 0.11 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 57 | 3,227 | 0.50 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 68.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 6 | 89 | 0.51 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 69.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 71 | 120 | 0.45 | -0.02 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.05 | -29.42% | 0.00 | 183 | 1,831 | 0.48 | -0.04 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 71.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.15 | -51.73% | 0.00 | 1 | 448 | 0.43 | -0.07 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 0.16 | 0.28 | 0.22 | 0.21 | -0.14 | -40.00% | 0.00 | 81 | 280 | 0.41 | -0.10 | 0.04 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.50 | 0.27 | 0.39 | 0.33 | 0.30 | -0.12 | -28.58% | 0.00 | 165 | 1,315 | 0.43 | -0.13 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 73.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.17 | -32.08% | 0.00 | 224 | 1,055 | 0.41 | -0.15 | 0.05 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 74.00 | 0.50 | 0.60 | 0.55 | 0.48 | -0.24 | -33.34% | 0.01 | 97 | 537 | 0.41 | -0.21 | 0.06 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 0.75 | 0.80 | 0.78 | 0.83 | -0.13 | -13.55% | 0.01 | 107 | 1,067 | 0.40 | -0.29 | 0.08 | -0.10 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 76.00 | 1.07 | 1.14 | 1.11 | 1.14 | -0.12 | -9.53% | 0.01 | 43 | 995 | 0.39 | -0.37 | 0.09 | -0.11 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 77.00 | 1.45 | 1.56 | 1.51 | 1.45 | -0.28 | -16.19% | 0.02 | 335 | 1,292 | 0.39 | -0.46 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 77.50 | 1.73 | 1.90 | 1.82 | 1.78 | -0.21 | -10.56% | 0.02 | 14 | 508 | 0.40 | -0.51 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 1.97 | 2.12 | 2.05 | 2.00 | -0.27 | -11.90% | 0.03 | 41 | 179 | 0.38 | -0.56 | 0.09 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 79.00 | 2.53 | 2.82 | 2.68 | 2.60 | -0.14 | -5.11% | 0.03 | 82 | 800 | 0.40 | -0.65 | 0.09 | -0.11 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 3.10 | 3.50 | 3.30 | 3.13 | -0.47 | -13.06% | 0.04 | 6 | 430 | 0.40 | -0.73 | 0.08 | -0.10 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 4.10 | 4.35 | 4.23 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | -0.79 | 0.07 | -0.09 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 82.00 | 4.70 | 5.25 | 4.98 | 5.15 | -1.71 | -24.93% | 0.06 | 10 | 41 | 0.42 | -0.85 | 0.06 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 83.00 | 5.60 | 6.15 | 5.88 | 5.92 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.33 | -0.89 | 0.05 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 84.00 | 6.55 | 7.05 | 6.80 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.53 | -0.92 | 0.03 | -0.05 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 7.50 | 8.00 | 7.75 | 7.63 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.58 | -0.95 | 0.03 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 86.00 | 8.45 | 9.00 | 8.73 | % | 0.10 | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 87.00 | 9.45 | 9.95 | 9.70 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.98 | 0.01 | -0.02 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 88.00 | 10.45 | 10.95 | 10.70 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 89.00 | 11.45 | 11.95 | 11.70 | % | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 12.45 | 12.95 | 12.70 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 16.50 | 19.00 | 17.75 | 17.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 21.50 | 24.00 | 22.75 | 22.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:55 PM EST |
| 105.00 | 26.40 | 29.55 | 27.98 | 30.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:55 PM EST |