Options Chain for BLOCK INC CL A (XYZ) - $82.75 as of 8/14/2026 4:02:51 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 | 41.55 | 44.80 | 43.18 | 42.73 | 0.00 | 0.00% | 1.08 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 45.00 | 36.55 | 39.80 | 38.18 | % | 0.85 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 50.00 | 32.10 | 34.75 | 33.43 | 32.50 | 0.00 | 0.00% | 0.67 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 55.00 | 27.10 | 29.80 | 28.45 | 29.50 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 60.00 | 22.15 | 24.80 | 23.48 | 23.07 | +0.72 | +3.23% | 0.39 | 51 | 70 | 2.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 65.00 | 17.20 | 19.80 | 18.50 | 18.56 | +1.56 | +9.18% | 0.28 | 1 | 17 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 66.00 | 15.60 | 18.80 | 17.20 | 14.21 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 67.00 | 15.15 | 17.80 | 16.48 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 67.50 | 14.65 | 17.30 | 15.98 | 15.56 | +2.75 | +21.47% | 0.24 | 1 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 68.00 | 13.60 | 16.80 | 15.20 | 15.15 | 0.00 | 0.00% | 0.22 | 1 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 69.00 | 12.60 | 15.80 | 14.20 | 14.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 70.00 | 11.60 | 14.85 | 13.23 | 12.95 | +3.85 | +42.31% | 0.19 | 1 | 43 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 71.00 | 10.60 | 13.80 | 12.20 | 11.89 | +3.07 | +34.81% | 0.17 | 2 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 72.00 | 10.15 | 12.85 | 11.50 | 7.07 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 72.50 | 9.35 | 12.30 | 10.83 | 9.68 | 0.00 | 0.00% | 0.15 | 0 | 63 | 1.35 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 73.00 | 9.20 | 11.85 | 10.53 | 9.07 | 0.00 | 0.00% | 0.14 | 0 | 104 | 1.33 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 74.00 | 7.80 | 10.80 | 9.30 | 5.09 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.23 | 0.98 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 75.00 | 6.80 | 9.15 | 7.98 | 8.55 | +1.28 | +17.61% | 0.11 | 11 | 343 | 0.96 | 0.96 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 76.00 | 5.65 | 8.85 | 7.25 | 6.97 | +2.57 | +58.41% | 0.10 | 1 | 34 | 1.08 | 0.96 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 77.00 | 5.20 | 7.90 | 6.55 | 6.24 | +1.66 | +36.25% | 0.09 | 3 | 46 | 1.01 | 0.91 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 77.50 | 4.75 | 6.90 | 5.83 | 6.27 | 0.00 | 0.00% | 0.08 | 0 | 1,805 | 0.78 | 0.91 | 0.04 | -0.06 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 78.00 | 4.30 | 5.70 | 5.00 | 4.96 | +1.23 | +32.98% | 0.06 | 8 | 66 | 0.60 | 0.86 | 0.05 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 79.00 | 3.25 | 5.45 | 4.35 | 4.03 | -0.62 | -13.34% | 0.06 | 16 | 1,804 | 0.72 | 0.83 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 80.00 | 2.90 | 3.90 | 3.40 | 3.55 | -0.74 | -17.25% | 0.04 | 68 | 3,342 | 0.29 | 0.78 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 81.00 | 2.22 | 3.15 | 2.69 | 2.15 | -1.30 | -37.69% | 0.03 | 82 | 295 | 0.32 | 0.71 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 82.00 | 1.71 | 2.40 | 2.06 | 1.89 | -0.85 | -31.03% | 0.03 | 89 | 1,770 | 0.33 | 0.62 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 82.50 | 1.31 | 2.03 | 1.67 | 1.67 | -0.76 | -31.28% | 0.02 | 56 | 503 | 0.31 | 0.56 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 83.00 | 0.87 | 1.78 | 1.33 | 1.74 | -0.16 | -8.43% | 0.02 | 323 | 2,070 | 0.29 | 0.51 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 84.00 | 0.85 | 1.50 | 1.18 | 1.13 | -0.40 | -26.15% | 0.01 | 2,914 | 1,072 | 0.35 | 0.40 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 85.00 | 0.59 | 1.02 | 0.81 | 0.82 | -0.32 | -28.07% | 0.01 | 2,209 | 2,145 | 0.35 | 0.31 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 86.00 | 0.27 | 0.68 | 0.48 | 0.43 | -0.57 | -57.00% | 0.01 | 1,170 | 743 | 0.32 | 0.25 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 87.00 | 0.11 | 0.51 | 0.31 | 0.38 | -0.38 | -50.00% | 0.00 | 1,552 | 1,800 | 0.32 | 0.20 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 88.00 | 0.11 | 0.32 | 0.22 | 0.10 | -0.45 | -81.82% | 0.00 | 816 | 265 | 0.34 | 0.16 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.24 | -60.00% | 0.00 | 50 | 27 | 0.50 | 0.09 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 90.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.11 | -61.12% | 0.00 | 53 | 1,761 | 0.37 | 0.08 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 671 | 0.46 | 0.05 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 17,497 | 0.48 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,441 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 69 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 13,298 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,697 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 0.66 | 0.33 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 260 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 70.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 3,531 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 72.50 | 0.01 | 0.20 | 0.11 | 0.19 | +0.15 | +375.00% | 0.00 | 4 | 1,020 | 0.52 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 1.28 | 0.64 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 106 | 1.07 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.76 | 0.38 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 4,856 | 0.82 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 75.00 | 0.03 | 0.27 | 0.15 | 0.03 | -0.05 | -62.50% | 0.00 | 113 | 546 | 0.46 | -0.04 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 1.05 | 0.53 | 0.07 | -0.14 | -66.67% | 0.01 | 62 | 247 | 0.78 | -0.04 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 15 | 234 | 0.43 | -0.09 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.81 | 0.41 | 0.14 | -0.16 | -53.34% | 0.01 | 5 | 1,261 | 0.60 | -0.09 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 78.00 | 0.07 | 0.33 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 10 | 495 | 0.35 | -0.14 | 0.05 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 79.00 | 0.15 | 0.73 | 0.44 | 0.23 | -0.11 | -32.36% | 0.01 | 3 | 255 | 0.38 | -0.17 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 80.00 | 0.31 | 0.61 | 0.46 | 0.55 | -0.08 | -12.70% | 0.01 | 53 | 1,146 | 0.33 | -0.22 | 0.08 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 81.00 | 0.58 | 1.16 | 0.87 | 0.70 | -0.09 | -11.40% | 0.01 | 764 | 283 | 0.37 | -0.29 | 0.09 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 82.00 | 0.93 | 1.33 | 1.13 | 0.95 | -0.16 | -14.42% | 0.01 | 952 | 75 | 0.34 | -0.38 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 82.50 | 1.09 | 1.96 | 1.53 | 1.29 | -1.31 | -50.39% | 0.02 | 25 | 73 | 0.38 | -0.44 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 83.00 | 1.34 | 1.81 | 1.58 | 1.71 | +0.11 | +6.88% | 0.02 | 38 | 40 | 0.34 | -0.49 | 0.11 | -0.11 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 84.00 | 1.73 | 2.38 | 2.06 | 2.11 | -4.03 | -65.64% | 0.02 | 49 | 102 | 0.32 | -0.60 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 85.00 | 1.76 | 4.20 | 2.98 | 2.92 | -0.86 | -22.76% | 0.04 | 10 | 942 | 0.64 | -0.69 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 86.00 | 2.55 | 5.40 | 3.98 | 3.70 | +0.30 | +8.83% | 0.05 | 1 | 56 | 0.76 | -0.75 | 0.07 | -0.09 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 87.00 | 3.35 | 6.45 | 4.90 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.85 | -0.80 | 0.06 | -0.09 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 88.00 | 4.30 | 6.75 | 5.53 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.84 | 0.05 | -0.08 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 89.00 | 5.20 | 8.30 | 6.75 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.95 | -0.91 | 0.04 | -0.05 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 90.00 | 6.15 | 8.80 | 7.48 | 8.38 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.00 | -0.92 | 0.03 | -0.05 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 91.00 | 7.15 | 10.25 | 8.70 | % | 0.10 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 95.00 | 10.10 | 14.20 | 12.15 | 16.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 100.00 | 15.70 | 19.20 | 17.45 | 17.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 105.00 | 21.10 | 24.20 | 22.65 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 26.05 | 29.20 | 27.63 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 30.30 | 34.20 | 32.25 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 35.30 | 39.20 | 37.25 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 125.00 | 40.30 | 44.20 | 42.25 | % | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |