Options Chain for BLOCK INC CL A (XYZ) - $81.52 as of 7/16/2026 9:45:26 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 | 31.35 | 32.30 | 31.83 | 29.43 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 26.50 | 27.30 | 26.90 | 24.58 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.91 | 0.98 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 3:59:58 PM EST |
| 60.00 | 21.65 | 22.50 | 22.08 | 19.61 | 0.00 | 0.00% | 0.37 | 0 | 70 | 0.79 | 0.96 | 0.01 | -0.03 | 7/6/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 17.10 | 17.75 | 17.43 | 19.63 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.58 | 0.91 | 0.01 | -0.04 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 67.50 | 14.95 | 15.65 | 15.30 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.58 | 0.87 | 0.01 | -0.05 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 70.00 | 12.90 | 13.75 | 13.33 | 13.34 | -0.24 | -1.77% | 0.19 | 4 | 38 | 0.59 | 0.82 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 72.50 | 11.00 | 11.80 | 11.40 | 11.12 | +0.72 | +6.93% | 0.16 | 1 | 47 | 0.58 | 0.77 | 0.02 | -0.07 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 75.00 | 9.30 | 9.95 | 9.63 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 357 | 0.57 | 0.71 | 0.02 | -0.08 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 77.50 | 7.70 | 8.20 | 7.95 | 7.89 | -0.41 | -4.94% | 0.10 | 8 | 1,576 | 0.56 | 0.65 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 80.00 | 6.40 | 6.90 | 6.65 | 6.60 | -0.20 | -2.95% | 0.08 | 36 | 443 | 0.55 | 0.58 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 82.50 | 5.15 | 5.70 | 5.43 | 5.25 | -0.45 | -7.90% | 0.07 | 32 | 291 | 0.56 | 0.52 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 85.00 | 4.10 | 4.50 | 4.30 | 4.20 | -0.36 | -7.90% | 0.05 | 142 | 742 | 0.55 | 0.45 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 90.00 | 2.53 | 2.97 | 2.75 | 2.62 | -0.43 | -14.10% | 0.03 | 79 | 1,206 | 0.56 | 0.32 | 0.03 | -0.07 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 95.00 | 1.48 | 1.75 | 1.62 | 1.60 | -0.03 | -1.84% | 0.02 | 244 | 16,501 | 0.55 | 0.22 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 100.00 | 0.72 | 1.06 | 0.89 | 0.90 | -0.10 | -10.00% | 0.01 | 115 | 905 | 0.54 | 0.14 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 105.00 | 0.43 | 0.61 | 0.52 | 0.56 | -0.04 | -6.67% | 0.00 | 6 | 226 | 0.55 | 0.09 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 110.00 | 0.26 | 0.48 | 0.37 | 0.33 | -0.02 | -5.72% | 0.00 | 117 | 111 | 0.58 | 0.05 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 115.00 | 0.10 | 0.38 | 0.24 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 7/16/2026 3:59:58 PM EST | |||
| 120.00 | 0.02 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/16/2026 3:59:58 PM EST | |||
| 125.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.28 | 0.17 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 60.00 | 0.28 | 0.48 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.64 | -0.04 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 0.63 | 1.00 | 0.82 | 0.78 | -0.03 | -3.71% | 0.01 | 14 | 435 | 0.62 | -0.09 | 0.01 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 67.50 | 0.95 | 1.36 | 1.16 | 1.13 | -0.24 | -17.52% | 0.02 | 45 | 139 | 0.60 | -0.13 | 0.01 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 70.00 | 1.48 | 1.83 | 1.66 | 1.71 | +0.07 | +4.27% | 0.02 | 95 | 1,127 | 0.60 | -0.18 | 0.02 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 72.50 | 2.06 | 2.38 | 2.22 | 2.25 | +0.38 | +20.33% | 0.03 | 65 | 131 | 0.59 | -0.23 | 0.02 | -0.07 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 75.00 | 2.78 | 3.15 | 2.97 | 3.03 | +0.20 | +7.07% | 0.04 | 58 | 426 | 0.58 | -0.29 | 0.02 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 77.50 | 3.65 | 4.15 | 3.90 | 3.95 | +0.15 | +3.95% | 0.05 | 28 | 366 | 0.58 | -0.35 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 80.00 | 4.60 | 5.25 | 4.93 | 5.00 | +0.70 | +16.28% | 0.06 | 33 | 259 | 0.57 | -0.42 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 82.50 | 5.85 | 6.55 | 6.20 | 6.25 | +0.42 | +7.21% | 0.08 | 37 | 39 | 0.57 | -0.48 | 0.03 | -0.08 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 85.00 | 7.25 | 8.00 | 7.63 | 6.85 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.56 | -0.55 | 0.03 | -0.08 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 90.00 | 10.60 | 11.40 | 11.00 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.56 | -0.68 | 0.03 | -0.07 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 95.00 | 14.45 | 15.35 | 14.90 | % | 0.16 | 0 | 0 | 0.55 | -0.78 | 0.02 | -0.06 | 7/16/2026 3:59:58 PM EST | |||
| 100.00 | 18.75 | 19.70 | 19.23 | % | 0.19 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.04 | 7/16/2026 3:59:58 PM EST | |||
| 105.00 | 23.55 | 24.30 | 23.93 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.03 | 7/16/2026 3:59:58 PM EST | |||
| 110.00 | 28.20 | 29.05 | 28.63 | % | 0.26 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 7/16/2026 3:59:58 PM EST | |||
| 115.00 | 33.10 | 34.00 | 33.55 | % | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 7/16/2026 3:59:58 PM EST | |||
| 120.00 | 38.00 | 38.95 | 38.48 | % | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 7/16/2026 3:59:58 PM EST | |||
| 125.00 | 43.15 | 43.95 | 43.55 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST |