Options Chain for BLOCK INC CL A (XYZ) - $81.24 as of 7/27/2026 9:38:08 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 | 39.30 | 42.95 | 41.13 | % | 1.03 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 34.25 | 37.95 | 36.10 | % | 0.80 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 31.00 | 31.70 | 31.35 | % | 0.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 26.05 | 26.75 | 26.40 | % | 0.48 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 21.05 | 21.80 | 21.43 | 21.08 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.32 | 0.98 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 63.00 | 18.20 | 18.95 | 18.58 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.96 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 64.00 | 17.25 | 18.00 | 17.63 | 14.81 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.17 | 0.95 | 0.01 | -0.07 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 16.30 | 17.05 | 16.68 | 15.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.09 | 0.94 | 0.01 | -0.08 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 66.00 | 15.30 | 16.15 | 15.73 | 13.91 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | 0.93 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 67.00 | 14.45 | 15.25 | 14.85 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | 0.92 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 68.00 | 13.55 | 14.35 | 13.95 | 12.43 | +1.31 | +11.79% | 0.21 | 1 | 3 | 0.79 | 0.90 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 69.00 | 12.70 | 13.45 | 13.08 | 10.61 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.83 | 0.89 | 0.02 | -0.12 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 11.85 | 12.60 | 12.23 | 8.64 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.83 | 0.87 | 0.02 | -0.13 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 71.00 | 11.00 | 11.80 | 11.40 | 10.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | 0.84 | 0.02 | -0.15 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 72.00 | 10.20 | 10.95 | 10.58 | 10.45 | +2.20 | +26.67% | 0.15 | 1 | 2 | 0.79 | 0.82 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.00 | 9.40 | 10.20 | 9.80 | 11.12 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.79 | 0.80 | 0.03 | -0.17 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 74.00 | 8.65 | 9.45 | 9.05 | 8.50 | +1.91 | +28.99% | 0.12 | 5 | 11 | 0.79 | 0.77 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 8.10 | 8.70 | 8.40 | 7.31 | +2.01 | +37.93% | 0.11 | 1 | 32 | 0.81 | 0.74 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 76.00 | 7.25 | 7.90 | 7.58 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.80 | 0.71 | 0.03 | -0.20 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 77.00 | 6.75 | 7.35 | 7.05 | 6.12 | +1.12 | +22.40% | 0.09 | 6 | 43 | 0.80 | 0.68 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 78.00 | 6.10 | 6.65 | 6.38 | 5.99 | +2.05 | +52.03% | 0.08 | 28 | 110 | 0.81 | 0.64 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 79.00 | 5.50 | 6.00 | 5.75 | 5.55 | +1.61 | +40.87% | 0.07 | 21 | 316 | 0.80 | 0.61 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 4.95 | 5.55 | 5.25 | 4.95 | +1.85 | +59.68% | 0.07 | 26 | 130 | 0.79 | 0.58 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 81.00 | 4.45 | 4.85 | 4.65 | 4.48 | +1.27 | +39.57% | 0.06 | 22 | 55 | 0.79 | 0.54 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.00 | 3.85 | 4.45 | 4.15 | 4.00 | +1.30 | +48.15% | 0.05 | 35 | 88 | 0.79 | 0.51 | 0.04 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 83.00 | 3.50 | 4.00 | 3.75 | 3.63 | +1.45 | +66.52% | 0.05 | 69 | 652 | 0.79 | 0.47 | 0.04 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 84.00 | 3.00 | 3.50 | 3.25 | 3.20 | +1.11 | +53.11% | 0.04 | 33 | 83 | 0.77 | 0.44 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 2.84 | 3.10 | 2.97 | 2.95 | +1.29 | +77.72% | 0.03 | 161 | 319 | 0.79 | 0.40 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 86.00 | 2.31 | 2.86 | 2.59 | 2.52 | +1.05 | +71.43% | 0.03 | 23 | 206 | 0.77 | 0.37 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.00 | 2.20 | 2.45 | 2.33 | 2.22 | +0.96 | +76.19% | 0.03 | 17 | 105 | 0.79 | 0.34 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 88.00 | 1.82 | 2.16 | 1.99 | 1.94 | +0.78 | +67.25% | 0.02 | 41 | 95 | 0.77 | 0.31 | 0.03 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 89.00 | 1.60 | 1.89 | 1.75 | 1.60 | +0.61 | +61.62% | 0.02 | 151 | 99 | 0.78 | 0.28 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 1.42 | 1.66 | 1.54 | 1.50 | +0.70 | +87.50% | 0.02 | 152 | 900 | 0.77 | 0.25 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 91.00 | 1.21 | 1.42 | 1.32 | 1.25 | +0.57 | +83.83% | 0.01 | 23 | 13 | 0.77 | 0.22 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.67 | 0.79 | 0.73 | 0.70 | +0.26 | +59.10% | 0.01 | 54 | 367 | 0.77 | 0.13 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.12 | +66.67% | 0.00 | 197 | 113 | 0.76 | 0.06 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 9 | 2 | 0.69 | 0.03 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.03 | 0.20 | 0.12 | 0.05 | % | 0.00 | 4 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 115.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 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 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.01 | 0.21 | 0.11 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 182 | 135 | 0.88 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 63.00 | 0.12 | 0.40 | 0.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | -0.04 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 64.00 | 0.15 | 0.47 | 0.31 | 0.35 | -0.26 | -42.63% | 0.00 | 1 | 67 | 0.89 | -0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.17 | 0.48 | 0.33 | 0.31 | -0.31 | -50.00% | 0.01 | 2 | 132 | 0.86 | -0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 66.00 | 0.24 | 0.62 | 0.43 | 0.49 | -0.37 | -43.03% | 0.01 | 3 | 24 | 0.87 | -0.07 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 67.00 | 0.32 | 0.72 | 0.52 | 0.60 | -0.38 | -38.78% | 0.01 | 1 | 35 | 0.86 | -0.08 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 68.00 | 0.53 | 0.83 | 0.68 | 0.67 | -0.52 | -43.70% | 0.01 | 32 | 172 | 0.89 | -0.10 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 69.00 | 0.67 | 0.91 | 0.79 | 0.98 | -0.41 | -29.50% | 0.01 | 101 | 64 | 0.88 | -0.11 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.83 | 1.12 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.88 | -0.13 | 0.02 | -0.13 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 71.00 | 0.94 | 1.23 | 1.09 | 1.18 | -0.54 | -31.40% | 0.02 | 53 | 27 | 0.86 | -0.16 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.00 | 1.14 | 1.44 | 1.29 | 1.38 | -1.13 | -45.02% | 0.02 | 103 | 48 | 0.86 | -0.18 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.00 | 1.35 | 1.73 | 1.54 | 1.69 | -0.55 | -24.56% | 0.02 | 31 | 24 | 0.85 | -0.20 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 74.00 | 1.64 | 1.98 | 1.81 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | -0.23 | 0.03 | -0.18 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 1.83 | 2.26 | 2.05 | 2.05 | -1.01 | -33.01% | 0.03 | 2 | 61 | 0.85 | -0.26 | 0.03 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 76.00 | 2.16 | 2.58 | 2.37 | 2.72 | -1.05 | -27.86% | 0.03 | 1 | 30 | 0.84 | -0.29 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.00 | 2.49 | 2.95 | 2.72 | 2.80 | -1.35 | -32.53% | 0.04 | 18 | 305 | 0.84 | -0.32 | 0.03 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 78.00 | 2.83 | 3.35 | 3.09 | 3.11 | -2.34 | -42.94% | 0.04 | 13 | 306 | 0.83 | -0.36 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 79.00 | 3.20 | 3.80 | 3.50 | 4.00 | -1.17 | -22.64% | 0.04 | 7 | 36 | 0.83 | -0.39 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 3.65 | 4.20 | 3.93 | 4.34 | -2.08 | -32.40% | 0.05 | 31 | 193 | 0.82 | -0.42 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 81.00 | 4.15 | 4.70 | 4.43 | 4.56 | -1.63 | -26.34% | 0.05 | 17 | 14 | 0.82 | -0.46 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.00 | 4.60 | 5.20 | 4.90 | 5.00 | -2.29 | -31.42% | 0.06 | 2 | 32 | 0.82 | -0.49 | 0.04 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 83.00 | 5.20 | 5.75 | 5.48 | 7.41 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.82 | -0.53 | 0.04 | -0.21 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 84.00 | 5.75 | 6.35 | 6.05 | 6.95 | -1.34 | -16.17% | 0.07 | 1 | 11 | 0.81 | -0.56 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 6.40 | 7.00 | 6.70 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.81 | -0.60 | 0.03 | -0.20 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 86.00 | 6.90 | 7.65 | 7.28 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | -0.63 | 0.03 | -0.20 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 87.00 | 7.75 | 8.35 | 8.05 | 11.01 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.81 | -0.66 | 0.03 | -0.19 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 88.00 | 8.30 | 9.05 | 8.68 | 12.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.69 | 0.03 | -0.18 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 89.00 | 9.00 | 9.80 | 9.40 | % | 0.11 | 0 | 0 | 0.82 | -0.72 | 0.03 | -0.17 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 9.95 | 10.55 | 10.25 | % | 0.11 | 0 | 0 | 0.80 | -0.75 | 0.03 | -0.16 | 7/27/2026 3:59:52 PM EST | |||
| 91.00 | 10.75 | 11.35 | 11.05 | % | 0.12 | 0 | 0 | 0.80 | -0.78 | 0.03 | -0.14 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 13.95 | 14.75 | 14.35 | % | 0.15 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.10 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 18.55 | 19.35 | 18.95 | % | 0.19 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 23.40 | 24.15 | 23.78 | % | 0.23 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 28.35 | 29.20 | 28.78 | % | 0.26 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 115.00 | 33.40 | 34.10 | 33.75 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 37.40 | 40.85 | 39.13 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 125.00 | 42.65 | 45.85 | 44.25 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |