Options Chain for BLOCK INC CL A (XYZ) - $81.81 as of 7/16/2026 2:05:09 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 | 39.60 | 43.15 | 41.38 | % | 1.03 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 45.00 | 34.45 | 38.20 | 36.33 | % | 0.81 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 50.00 | 29.55 | 33.20 | 31.38 | 19.45 | 0.00 | 0.00% | 0.63 | 0 | 121 | 3.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 24.50 | 28.25 | 26.38 | 22.43 | 0.00 | 0.00% | 0.48 | 0 | 56 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 56.00 | 23.50 | 27.25 | 25.38 | 21.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 57.00 | 22.50 | 26.25 | 24.38 | 20.20 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 58.00 | 22.00 | 25.25 | 23.63 | 12.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/16/2026 3:59:58 PM EST |
| 59.00 | 20.50 | 24.25 | 22.38 | % | 0.38 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 60.00 | 19.50 | 23.20 | 21.35 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 61.00 | 20.30 | 20.90 | 20.60 | 15.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:58 PM EST |
| 62.00 | 19.30 | 19.90 | 19.60 | 18.92 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 63.00 | 18.30 | 18.85 | 18.58 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 64.00 | 17.30 | 17.85 | 17.58 | 19.73 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 16.30 | 16.80 | 16.55 | 12.29 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.07 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 66.00 | 15.35 | 15.80 | 15.58 | 6.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 7/16/2026 3:59:58 PM EST |
| 67.00 | 14.35 | 14.85 | 14.60 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 68.00 | 13.35 | 13.85 | 13.60 | % | 0.20 | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.02 | 7/16/2026 3:59:58 PM EST | |||
| 69.00 | 12.35 | 12.90 | 12.63 | 9.12 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.86 | 0.98 | 0.01 | -0.03 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 70.00 | 11.35 | 11.90 | 11.63 | 7.56 | 0.00 | 0.00% | 0.17 | 0 | 123 | 0.81 | 0.97 | 0.01 | -0.04 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 71.00 | 10.40 | 10.90 | 10.65 | 10.37 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.75 | 0.96 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 72.00 | 9.45 | 9.95 | 9.70 | 6.18 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.71 | 0.95 | 0.02 | -0.05 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 73.00 | 8.45 | 9.00 | 8.73 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.41 | 0.94 | 0.02 | -0.06 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 74.00 | 7.55 | 8.05 | 7.80 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.44 | 0.92 | 0.03 | -0.07 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 75.00 | 6.65 | 7.15 | 6.90 | 6.47 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.38 | 0.89 | 0.04 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 76.00 | 5.75 | 6.25 | 6.00 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.46 | 0.86 | 0.04 | -0.09 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 77.00 | 4.95 | 5.40 | 5.18 | 6.97 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.45 | 0.82 | 0.05 | -0.10 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 78.00 | 4.15 | 4.60 | 4.38 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 1,470 | 0.45 | 0.76 | 0.06 | -0.12 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 79.00 | 3.45 | 3.80 | 3.63 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.44 | 0.70 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 80.00 | 2.83 | 3.15 | 2.99 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.44 | 0.63 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 81.00 | 2.27 | 2.53 | 2.40 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.44 | 0.56 | 0.07 | -0.14 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 82.00 | 1.78 | 2.01 | 1.90 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.43 | 0.48 | 0.07 | -0.14 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 83.00 | 1.38 | 1.56 | 1.47 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 433 | 0.43 | 0.41 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 84.00 | 1.04 | 1.29 | 1.17 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.44 | 0.34 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 85.00 | 0.76 | 0.96 | 0.86 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,711 | 0.44 | 0.28 | 0.06 | -0.11 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 86.00 | 0.53 | 0.69 | 0.61 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.43 | 0.23 | 0.05 | -0.10 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 87.00 | 0.39 | 0.59 | 0.49 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 0.45 | 0.18 | 0.05 | -0.09 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 88.00 | 0.24 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.44 | 0.14 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 89.00 | 0.22 | 0.33 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.11 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 90.00 | 0.08 | 0.25 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.44 | 0.08 | 0.03 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.49 | 0.02 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/16/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/16/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:58 PM EST |
| 64.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 67.00 | 0.01 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.62 | -0.01 | 0.00 | -0.02 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 68.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.59 | -0.01 | 0.01 | -0.02 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 69.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.61 | -0.02 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 70.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.53 | -0.03 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 71.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.49 | -0.04 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 72.00 | 0.06 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.51 | -0.05 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 73.00 | 0.11 | 0.23 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.50 | -0.06 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 74.00 | 0.12 | 0.31 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.48 | -0.08 | 0.03 | -0.07 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 75.00 | 0.22 | 0.42 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.48 | -0.11 | 0.04 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 76.00 | 0.32 | 0.55 | 0.44 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.47 | -0.14 | 0.04 | -0.09 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 77.00 | 0.54 | 0.72 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.47 | -0.18 | 0.05 | -0.10 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 78.00 | 0.73 | 0.95 | 0.84 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.46 | -0.24 | 0.06 | -0.12 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 79.00 | 1.01 | 1.23 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | -0.30 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 80.00 | 1.36 | 1.59 | 1.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.45 | -0.37 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 81.00 | 1.78 | 2.02 | 1.90 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.45 | -0.44 | 0.07 | -0.14 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 82.00 | 2.28 | 2.51 | 2.40 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.45 | -0.52 | 0.07 | -0.14 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 83.00 | 2.87 | 3.10 | 2.99 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.45 | -0.59 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 84.00 | 3.40 | 3.75 | 3.58 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.44 | -0.66 | 0.07 | -0.13 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 85.00 | 4.10 | 4.55 | 4.33 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.45 | -0.72 | 0.06 | -0.11 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 86.00 | 4.85 | 5.35 | 5.10 | % | 0.06 | 0 | 0 | 0.44 | -0.77 | 0.05 | -0.10 | 7/16/2026 3:59:58 PM EST | |||
| 87.00 | 5.65 | 6.20 | 5.93 | % | 0.07 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.09 | 7/16/2026 3:59:58 PM EST | |||
| 88.00 | 6.50 | 7.05 | 6.78 | % | 0.08 | 0 | 0 | 0.58 | -0.86 | 0.04 | -0.07 | 7/16/2026 3:59:58 PM EST | |||
| 89.00 | 7.40 | 8.00 | 7.70 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.54 | -0.89 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 90.00 | 8.35 | 8.90 | 8.63 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.92 | 0.03 | -0.05 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 13.20 | 13.80 | 13.50 | % | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 7/16/2026 3:59:58 PM EST | |||
| 100.00 | 18.25 | 18.80 | 18.53 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 105.00 | 22.60 | 25.60 | 24.10 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 110.00 | 27.60 | 30.60 | 29.10 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 115.00 | 32.30 | 35.60 | 33.95 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 120.00 | 37.60 | 40.60 | 39.10 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 125.00 | 42.60 | 44.90 | 43.75 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST |