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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 53.15 | 57.05 | 55.10 | 50.84 | 0.00 | 0.00% | 2.45 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 51.25 | 53.85 | 52.55 | 48.36 | 0.00 | 0.00% | 2.10 | 0 | 230 | 1.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:55 PM EST |
| 30.00 | 45.75 | 49.60 | 47.68 | 44.70 | 0.00 | 0.00% | 1.59 | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:55 PM EST |
| 35.00 | 41.40 | 44.45 | 42.93 | % | 1.23 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 36.45 | 39.00 | 37.73 | 37.80 | 0.00 | 0.00% | 0.94 | 0 | 23 | 1.17 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/10/2026 3:59:55 PM EST |
| 45.00 | 31.00 | 34.15 | 32.58 | 34.32 | 0.00 | 0.00% | 0.72 | 0 | 71 | 1.01 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 47.50 | 29.25 | 31.70 | 30.48 | % | 0.64 | 0 | 16 | 0.95 | 0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 27.15 | 29.00 | 28.08 | 29.52 | 0.00 | 0.00% | 0.56 | 0 | 301 | 0.81 | 0.97 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 22.85 | 23.85 | 23.35 | 21.42 | 0.00 | 0.00% | 0.42 | 0 | 410 | 0.54 | 0.93 | 0.01 | -0.02 | 6/26/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 18.70 | 19.40 | 19.05 | 20.30 | 0.00 | 0.00% | 0.32 | 0 | 1,423 | 0.57 | 0.88 | 0.01 | -0.03 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 16.65 | 17.30 | 16.98 | 17.98 | 0.00 | 0.00% | 0.27 | 0 | 678 | 0.56 | 0.85 | 0.01 | -0.04 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 14.55 | 15.20 | 14.88 | 15.12 | 0.00 | 0.00% | 0.23 | 0 | 3,093 | 0.53 | 0.81 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 12.70 | 13.45 | 13.08 | 14.95 | 0.00 | 0.00% | 0.19 | 0 | 518 | 0.53 | 0.77 | 0.02 | -0.04 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 10.85 | 11.70 | 11.28 | 11.23 | -0.35 | -3.03% | 0.16 | 7,521 | 8,947 | 0.52 | 0.72 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 72.50 | 9.45 | 10.00 | 9.73 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 836 | 0.52 | 0.67 | 0.02 | -0.05 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 8.00 | 8.55 | 8.28 | 8.40 | -0.20 | -2.33% | 0.11 | 6 | 2,021 | 0.51 | 0.61 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 5.70 | 5.95 | 5.83 | 5.85 | -0.35 | -5.65% | 0.07 | 61 | 3,234 | 0.50 | 0.49 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 3.85 | 4.15 | 4.00 | 4.20 | -0.09 | -2.10% | 0.05 | 9 | 3,948 | 0.50 | 0.38 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 2.59 | 2.77 | 2.68 | 2.80 | -0.10 | -3.45% | 0.03 | 13 | 1,527 | 0.49 | 0.29 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 1.71 | 1.85 | 1.78 | 1.80 | -0.15 | -7.70% | 0.02 | 18 | 2,554 | 0.49 | 0.21 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 1.00 | 1.32 | 1.16 | 1.40 | +0.18 | +14.76% | 0.01 | 4 | 9,144 | 0.49 | 0.15 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 105.00 | 0.71 | 0.91 | 0.81 | 0.86 | -0.19 | -18.10% | 0.01 | 2 | 576 | 0.51 | 0.11 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 110.00 | 0.45 | 0.72 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.52 | 0.07 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 115.00 | 0.18 | 0.54 | 0.36 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 0.51 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 120.00 | 0.15 | 0.42 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.53 | 0.03 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 125.00 | 0.03 | 0.34 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.51 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 7/10/2026 3:59:55 PM EST |
| 130.00 | 0.04 | 0.29 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.54 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 135.00 | 0.02 | 0.15 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.53 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 476 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 153 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 5,434 | 0.85 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4,245 | 0.81 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 47.50 | 0.09 | 0.37 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.61 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 50.00 | 0.26 | 0.39 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 12 | 1,526 | 0.61 | -0.03 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 0.51 | 0.77 | 0.64 | 0.61 | -0.06 | -8.96% | 0.01 | 17 | 3,369 | 0.58 | -0.07 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 0.95 | 1.23 | 1.09 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,957 | 0.54 | -0.12 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 1.33 | 1.74 | 1.54 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.54 | -0.15 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 1.94 | 2.10 | 2.02 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 2,427 | 0.53 | -0.19 | 0.01 | -0.04 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 2.57 | 2.77 | 2.67 | 2.78 | -0.72 | -20.58% | 0.04 | 9 | 1,823 | 0.52 | -0.23 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 3.30 | 3.55 | 3.43 | 3.59 | 0.00 | 0.00% | 0.05 | 0 | 2,596 | 0.52 | -0.28 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 72.50 | 4.20 | 4.45 | 4.33 | 4.45 | +0.05 | +1.14% | 0.06 | 4 | 2,201 | 0.51 | -0.33 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 5.25 | 5.50 | 5.38 | 5.35 | -0.14 | -2.55% | 0.07 | 215 | 2,247 | 0.50 | -0.39 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 7.85 | 8.05 | 7.95 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 821 | 0.50 | -0.51 | 0.02 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 10.75 | 11.60 | 11.18 | 11.00 | -0.40 | -3.51% | 0.13 | 5 | 262 | 0.50 | -0.62 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 14.55 | 15.25 | 14.90 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.50 | -0.71 | 0.02 | -0.04 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 95.00 | 18.65 | 19.35 | 19.00 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.49 | -0.79 | 0.02 | -0.04 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 22.85 | 23.80 | 23.33 | % | 0.23 | 0 | 26 | 0.48 | -0.85 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 27.65 | 28.40 | 28.03 | 30.17 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.49 | -0.89 | 0.01 | -0.02 | 5/8/2026 | 7/10/2026 3:59:55 PM EST |
| 110.00 | 32.30 | 33.35 | 32.83 | % | 0.30 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 37.20 | 38.20 | 37.70 | % | 0.33 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 40.95 | 44.00 | 42.48 | % | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 45.90 | 49.55 | 47.73 | % | 0.38 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 50.65 | 54.05 | 52.35 | % | 0.40 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 55.70 | 59.05 | 57.38 | % | 0.43 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |