Options Chain for BLOCK INC CL A (XYZ) - $75.68 as of 6/24/2026 8:54:47 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
50.00 26.20 29.60 27.90 % 0.56 0 0 1.05 0.98 0.00 -0.01 6/26/2026 4:00:09 PM EST
55.00 21.50 24.65 23.08 22.20 0.00 0.00% 0.42 0 8 0.88 0.94 0.01 -0.02 6/24/2026 6/26/2026 4:00:09 PM EST
60.00 17.55 19.90 18.73 16.88 0.00 0.00% 0.31 0 67 0.75 0.89 0.01 -0.03 6/25/2026 6/26/2026 4:00:09 PM EST
65.00 13.65 15.65 14.65 10.70 0.00 0.00% 0.23 0 5 0.55 0.82 0.01 -0.04 6/23/2026 6/26/2026 4:00:09 PM EST
67.50 11.50 13.85 12.68 11.27 +0.57 +5.33% 0.19 3 43 0.53 0.78 0.02 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
70.00 10.50 11.75 11.13 9.69 +0.84 +9.50% 0.16 1 4 0.56 0.73 0.02 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
72.50 8.60 9.80 9.20 9.48 +0.61 +6.88% 0.13 12 9 0.52 0.67 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
75.00 8.00 8.90 8.45 8.10 +1.58 +24.24% 0.11 21 216 0.56 0.61 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
77.50 6.65 7.00 6.83 6.81 +1.76 +34.86% 0.09 63 1,496 0.54 0.55 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
80.00 5.50 5.90 5.70 5.60 +0.98 +21.22% 0.07 39 351 0.54 0.49 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
82.50 4.45 4.80 4.63 4.65 +1.29 +38.40% 0.06 39 114 0.53 0.43 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
85.00 3.70 3.90 3.80 3.60 +0.90 +33.34% 0.04 41 268 0.53 0.38 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
90.00 2.34 2.58 2.46 2.45 +0.72 +41.62% 0.03 389 204 0.52 0.27 0.02 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
95.00 1.42 1.65 1.54 1.56 +0.31 +24.80% 0.02 108 166 0.52 0.19 0.02 -0.04 6/26/2026 6/26/2026 4:00:09 PM EST
100.00 0.69 1.02 0.86 0.99 +0.29 +41.43% 0.01 37 269 0.50 0.13 0.01 -0.03 6/26/2026 6/26/2026 4:00:09 PM EST
105.00 0.55 0.79 0.67 0.55 -0.14 -20.29% 0.01 5 101 0.54 0.08 0.01 -0.02 6/26/2026 6/26/2026 4:00:09 PM EST
110.00 0.28 0.56 0.42 0.41 +0.01 +2.50% 0.00 30 57 0.54 0.05 0.01 -0.02 6/26/2026 6/26/2026 4:00:09 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
50.00 0.00 2.38 1.19 % 0.02 0 0 1.16 -0.02 0.00 -0.01 6/26/2026 4:00:09 PM EST
55.00 0.11 1.03 0.57 0.67 -0.01 -1.48% 0.01 1 64 0.60 -0.06 0.01 -0.02 6/26/2026 6/26/2026 4:00:09 PM EST
60.00 0.77 1.26 1.02 1.00 -0.09 -8.26% 0.02 31 28 0.59 -0.11 0.01 -0.03 6/26/2026 6/26/2026 4:00:09 PM EST
65.00 1.69 2.15 1.92 1.88 -0.55 -22.64% 0.03 11 91 0.57 -0.18 0.01 -0.04 6/26/2026 6/26/2026 4:00:09 PM EST
67.50 2.27 2.81 2.54 2.80 -0.25 -8.20% 0.04 1 7 0.56 -0.22 0.02 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
70.00 2.93 4.45 3.69 3.27 -0.43 -11.63% 0.05 17 407 0.55 -0.27 0.02 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
72.50 3.80 4.50 4.15 4.23 -0.47 -10.00% 0.06 6 26 0.56 -0.33 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
75.00 4.90 5.35 5.13 5.27 -1.13 -17.66% 0.07 3 36 0.55 -0.39 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
77.50 6.05 6.50 6.28 6.51 -0.69 -9.59% 0.08 25 259 0.54 -0.45 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
80.00 7.40 7.85 7.63 7.85 -0.80 -9.25% 0.10 20 24 0.53 -0.51 0.02 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
82.50 8.70 9.50 9.10 % 0.11 0 0 0.53 -0.57 0.02 -0.06 6/26/2026 4:00:09 PM EST
85.00 10.40 11.10 10.75 % 0.13 0 0 0.53 -0.62 0.02 -0.06 6/26/2026 4:00:09 PM EST
90.00 13.90 15.60 14.75 17.30 0.00 0.00% 0.16 0 5 0.55 -0.73 0.02 -0.05 6/22/2026 6/26/2026 4:00:09 PM EST
95.00 17.65 20.10 18.88 % 0.20 0 0 0.53 -0.81 0.02 -0.04 6/26/2026 4:00:09 PM EST
100.00 22.15 24.45 23.30 % 0.23 0 0 0.71 -0.87 0.01 -0.03 6/26/2026 4:00:09 PM EST
105.00 26.55 29.55 28.05 % 0.27 0 0 0.81 -0.92 0.01 -0.02 6/26/2026 4:00:09 PM EST
110.00 31.00 34.40 32.70 % 0.30 0 0 0.87 -0.95 0.01 -0.02 6/26/2026 4:00:09 PM EST