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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 39.55 | 37.58 | % | 0.94 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 32.15 | 33.00 | 32.58 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 27.20 | 28.10 | 27.65 | % | 0.55 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 22.30 | 23.30 | 22.80 | % | 0.41 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 17.65 | 18.65 | 18.15 | 17.90 | % | 0.30 | 5 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 64.00 | 14.05 | 15.15 | 14.60 | % | 0.23 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 13.20 | 14.30 | 13.75 | % | 0.21 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 12.40 | 13.50 | 12.95 | 13.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.83 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 67.00 | 11.60 | 12.70 | 12.15 | % | 0.18 | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 68.00 | 10.85 | 11.95 | 11.40 | % | 0.17 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 69.00 | 10.10 | 11.15 | 10.63 | % | 0.15 | 0 | 0 | 0.60 | 0.76 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 9.40 | 10.45 | 9.93 | % | 0.14 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 71.00 | 8.70 | 9.75 | 9.23 | 9.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.71 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 8.05 | 9.05 | 8.55 | 9.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.69 | 0.03 | -0.07 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 73.00 | 7.65 | 8.40 | 8.03 | % | 0.11 | 0 | 0 | 0.60 | 0.66 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 74.00 | 6.85 | 7.80 | 7.33 | 7.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.63 | 0.03 | -0.08 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 6.40 | 7.20 | 6.80 | 7.53 | % | 0.09 | 1 | 0 | 0.59 | 0.61 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 76.00 | 5.70 | 6.65 | 6.18 | % | 0.08 | 0 | 0 | 0.57 | 0.58 | 0.03 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 77.00 | 5.30 | 6.10 | 5.70 | 6.10 | +0.97 | +18.91% | 0.07 | 3 | 6 | 0.58 | 0.55 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 4.70 | 5.65 | 5.18 | 6.45 | +1.43 | +28.49% | 0.07 | 2 | 8 | 0.57 | 0.52 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 79.00 | 4.40 | 5.20 | 4.80 | 5.31 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.58 | 0.49 | 0.03 | -0.08 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 3.85 | 4.75 | 4.30 | 4.28 | +0.03 | +0.71% | 0.05 | 5 | 28 | 0.56 | 0.46 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 3.55 | 4.35 | 3.95 | 4.85 | +1.35 | +38.58% | 0.05 | 1 | 4 | 0.57 | 0.43 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 82.00 | 3.10 | 4.00 | 3.55 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.56 | 0.40 | 0.03 | -0.08 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 83.00 | 2.91 | 3.65 | 3.28 | 4.93 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | 0.38 | 0.03 | -0.07 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 84.00 | 2.49 | 3.35 | 2.92 | % | 0.03 | 0 | 0 | 0.56 | 0.35 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 2.22 | 3.05 | 2.64 | 3.39 | +0.44 | +14.92% | 0.03 | 1 | 5 | 0.56 | 0.32 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 86.00 | 2.09 | 2.76 | 2.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.30 | 0.03 | -0.07 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 87.00 | 1.73 | 2.52 | 2.13 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.27 | 0.03 | -0.06 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 88.00 | 1.64 | 2.30 | 1.97 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | 0.25 | 0.02 | -0.06 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 89.00 | 1.33 | 2.09 | 1.71 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.23 | 0.02 | -0.06 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 1.31 | 1.65 | 1.48 | 1.45 | -0.13 | -8.23% | 0.02 | 5 | 17 | 0.55 | 0.21 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 0.54 | 1.20 | 0.87 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.13 | 0.02 | -0.04 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 0.20 | 0.69 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.07 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 105.00 | 0.01 | 0.55 | 0.28 | 0.45 | % | 0.00 | 25 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 7/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 0.27 | 0.84 | 0.56 | 0.62 | +0.10 | +19.24% | 0.01 | 2 | 16 | 0.61 | -0.07 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 64.00 | 0.69 | 1.36 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.13 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 0.83 | 1.53 | 1.18 | 1.20 | -0.14 | -10.45% | 0.02 | 1 | 7 | 0.59 | -0.15 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 66.00 | 1.01 | 1.72 | 1.37 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 1.20 | 1.93 | 1.57 | 1.65 | -0.35 | -17.50% | 0.02 | 1 | 1 | 0.59 | -0.19 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 68.00 | 1.42 | 2.00 | 1.71 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.57 | -0.21 | 0.02 | -0.06 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 69.00 | 1.66 | 2.43 | 2.05 | % | 0.03 | 0 | 0 | 0.58 | -0.24 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 2.06 | 2.72 | 2.39 | 2.41 | +0.13 | +5.71% | 0.03 | 3 | 11 | 0.58 | -0.26 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 71.00 | 2.21 | 3.05 | 2.63 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.28 | 0.02 | -0.07 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 72.00 | 2.67 | 3.40 | 3.04 | 3.07 | % | 0.04 | 19 | 0 | 0.58 | -0.31 | 0.03 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 73.00 | 2.89 | 3.75 | 3.32 | % | 0.05 | 0 | 0 | 0.56 | -0.34 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 74.00 | 3.40 | 4.15 | 3.78 | % | 0.05 | 0 | 0 | 0.57 | -0.37 | 0.03 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 75.00 | 3.65 | 4.60 | 4.13 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.39 | 0.03 | -0.08 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 76.00 | 4.10 | 5.05 | 4.58 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.42 | 0.03 | -0.08 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 77.00 | 4.75 | 5.55 | 5.15 | 4.60 | -0.70 | -13.21% | 0.07 | 3 | 5 | 0.56 | -0.45 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 78.00 | 5.10 | 6.05 | 5.58 | 4.85 | -1.55 | -24.22% | 0.07 | 2 | 3 | 0.55 | -0.48 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 79.00 | 5.75 | 6.60 | 6.18 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.56 | -0.51 | 0.03 | -0.08 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 6.20 | 7.20 | 6.70 | 6.71 | -0.84 | -11.13% | 0.08 | 4 | 27 | 0.55 | -0.54 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 81.00 | 6.95 | 7.70 | 7.33 | 6.55 | -1.95 | -22.95% | 0.09 | 1 | 3 | 0.55 | -0.57 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 82.00 | 7.45 | 8.45 | 7.95 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.03 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 83.00 | 8.30 | 9.10 | 8.70 | % | 0.10 | 0 | 0 | 0.55 | -0.62 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 84.00 | 8.85 | 9.80 | 9.33 | % | 0.11 | 0 | 0 | 0.55 | -0.65 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 9.70 | 10.55 | 10.13 | % | 0.12 | 0 | 0 | 0.56 | -0.68 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 86.00 | 10.25 | 11.30 | 10.78 | % | 0.13 | 0 | 0 | 0.54 | -0.70 | 0.03 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 87.00 | 11.00 | 12.05 | 11.53 | % | 0.13 | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 88.00 | 11.75 | 12.85 | 12.30 | % | 0.14 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 89.00 | 12.55 | 13.65 | 13.10 | % | 0.15 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 13.40 | 14.45 | 13.93 | % | 0.15 | 0 | 0 | 0.54 | -0.79 | 0.02 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 17.75 | 18.80 | 18.28 | % | 0.19 | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 22.35 | 23.45 | 22.90 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 27.20 | 28.25 | 27.73 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST |