Options Chain for BLOCK INC CL A (XYZ) - $82.76 as of 9/4/2026 8:39:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.80 | 38.15 | 37.48 | 34.85 | 0.00 | 0.00% | 0.83 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 32.00 | 34.15 | 33.08 | % | 0.66 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 55.00 | 26.60 | 29.15 | 27.88 | 27.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 21.10 | 24.20 | 22.65 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 65.00 | 17.05 | 19.20 | 18.13 | 14.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 66.00 | 15.85 | 18.20 | 17.03 | 16.62 | % | 0.26 | 1 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 67.00 | 15.05 | 17.10 | 16.08 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 68.00 | 13.85 | 16.20 | 15.03 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 69.00 | 13.60 | 14.15 | 13.88 | 13.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 12.60 | 13.15 | 12.88 | 13.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 11.60 | 12.15 | 11.88 | 10.25 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 72.00 | 10.65 | 11.15 | 10.90 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 73.00 | 9.65 | 10.20 | 9.93 | 9.80 | +3.15 | +47.37% | 0.14 | 100 | 7 | 0.73 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 74.00 | 8.65 | 9.20 | 8.93 | 7.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.99 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 7.70 | 8.20 | 7.95 | 8.41 | +2.11 | +33.50% | 0.11 | 2 | 8 | 0.61 | 0.97 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 6.70 | 7.25 | 6.98 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.57 | 0.96 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 77.00 | 5.85 | 6.30 | 6.08 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.53 | 0.93 | 0.03 | -0.04 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 4.90 | 5.40 | 5.15 | 4.81 | -0.88 | -15.47% | 0.07 | 5 | 34 | 0.50 | 0.89 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 4.05 | 4.50 | 4.28 | 4.53 | -0.12 | -2.59% | 0.05 | 1 | 13 | 0.38 | 0.83 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 3.25 | 3.70 | 3.48 | 3.73 | +0.27 | +7.81% | 0.04 | 3 | 202 | 0.38 | 0.76 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 2.59 | 2.94 | 2.77 | 2.87 | -0.38 | -11.70% | 0.03 | 132 | 839 | 0.38 | 0.68 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 1.98 | 2.26 | 2.12 | 2.23 | -0.45 | -16.80% | 0.03 | 48 | 217 | 0.37 | 0.59 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 1.48 | 1.66 | 1.57 | 1.59 | -0.41 | -20.50% | 0.02 | 55 | 420 | 0.36 | 0.49 | 0.10 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 1.08 | 1.28 | 1.18 | 1.30 | -0.32 | -19.76% | 0.01 | 951 | 697 | 0.37 | 0.40 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.76 | 0.93 | 0.85 | 0.76 | -0.39 | -33.92% | 0.01 | 2,645 | 1,400 | 0.37 | 0.31 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 0.51 | 0.67 | 0.59 | 0.58 | -0.28 | -32.56% | 0.01 | 751 | 515 | 0.37 | 0.24 | 0.07 | -0.10 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 0.30 | 0.48 | 0.39 | 0.43 | -0.19 | -30.65% | 0.00 | 57 | 541 | 0.37 | 0.17 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.14 | -35.90% | 0.00 | 2,603 | 1,368 | 0.37 | 0.12 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 0.08 | 0.26 | 0.17 | 0.21 | -0.07 | -25.00% | 0.00 | 23 | 199 | 0.37 | 0.09 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 190 | 208 | 0.39 | 0.06 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 91.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 31 | 0.38 | 0.04 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 92.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 30 | 0.39 | 0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 93.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 30 | 0.40 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 94.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.55 | -94.83% | 0.00 | 3 | 1 | 0.40 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 196 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.27 | +0.16 | +145.46% | 0.00 | 1 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 73.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 78 | 0.46 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 74.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 47 | 0.41 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 742 | 0.39 | -0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 0.07 | 0.16 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 543 | 673 | 0.40 | -0.04 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 77.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.28 | -68.30% | 0.00 | 11 | 36 | 0.37 | -0.07 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 0.19 | 0.29 | 0.24 | 0.20 | -0.08 | -28.58% | 0.00 | 46 | 81 | 0.37 | -0.11 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 0.34 | 0.40 | 0.37 | 0.39 | -0.23 | -37.10% | 0.00 | 578 | 69 | 0.36 | -0.17 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 0.49 | 0.70 | 0.60 | 0.55 | -0.04 | -6.78% | 0.01 | 446 | 236 | 0.36 | -0.24 | 0.07 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 0.79 | 0.92 | 0.86 | 0.83 | -0.34 | -29.06% | 0.01 | 37 | 24 | 0.36 | -0.32 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 1.13 | 1.32 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 55 | 70 | 0.35 | -0.41 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 1.60 | 1.83 | 1.72 | 1.74 | -0.25 | -12.57% | 0.02 | 32 | 86 | 0.35 | -0.51 | 0.10 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 2.10 | 2.43 | 2.27 | 2.15 | +0.01 | +0.47% | 0.03 | 62 | 17 | 0.35 | -0.60 | 0.09 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 2.71 | 3.10 | 2.91 | 2.60 | -1.07 | -29.16% | 0.03 | 12 | 71 | 0.34 | -0.69 | 0.09 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 3.40 | 4.05 | 3.73 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | -0.76 | 0.07 | -0.10 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 4.20 | 4.70 | 4.45 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.31 | -0.83 | 0.06 | -0.08 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 5.10 | 5.60 | 5.35 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | -0.88 | 0.05 | -0.06 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 6.00 | 6.50 | 6.25 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.48 | -0.91 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 6.95 | 7.50 | 7.23 | 5.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.04 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 91.00 | 7.95 | 8.50 | 8.23 | % | 0.09 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 92.00 | 8.90 | 9.50 | 9.20 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 93.00 | 9.90 | 10.45 | 10.18 | % | 0.11 | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 94.00 | 10.90 | 11.45 | 11.18 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 11.90 | 12.45 | 12.18 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 96.00 | 12.90 | 13.60 | 13.25 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 97.00 | 13.90 | 14.45 | 14.18 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 100.00 | 16.90 | 17.45 | 17.18 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 105.00 | 20.30 | 23.95 | 22.13 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 110.00 | 25.85 | 28.45 | 27.15 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 115.00 | 30.85 | 33.45 | 32.15 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 120.00 | 35.85 | 38.45 | 37.15 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |