Options Chain for BLOCK INC CL A (XYZ) - $79.40 as of 9/9/2026 8:52:44 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 | 33.00 | 35.20 | 34.10 | 34.85 | 0.00 | 0.00% | 0.76 | 0 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 4:00:00 PM EST |
| 50.00 | 28.00 | 31.60 | 29.80 | % | 0.60 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 55.00 | 23.45 | 26.60 | 25.03 | 27.98 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 4:00:00 PM EST |
| 60.00 | 18.10 | 21.55 | 19.83 | % | 0.33 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 65.00 | 13.70 | 16.15 | 14.93 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 66.00 | 12.60 | 15.60 | 14.10 | 16.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 67.00 | 11.35 | 14.15 | 12.75 | % | 0.19 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 68.00 | 10.35 | 13.60 | 11.98 | % | 0.18 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 69.00 | 10.20 | 10.70 | 10.45 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 70.00 | 9.20 | 9.70 | 9.45 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 71.00 | 8.20 | 8.70 | 8.45 | 9.32 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 72.00 | 7.20 | 7.75 | 7.48 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 73.00 | 6.25 | 6.75 | 6.50 | 5.33 | -1.95 | -26.79% | 0.09 | 3 | 104 | 0.92 | 0.98 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 74.00 | 5.25 | 5.75 | 5.50 | 7.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.96 | 0.03 | -0.06 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 4.30 | 4.80 | 4.55 | 4.54 | -0.97 | -17.61% | 0.06 | 1 | 5 | 0.74 | 0.93 | 0.04 | -0.09 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 76.00 | 3.50 | 3.85 | 3.68 | 3.63 | -0.97 | -21.09% | 0.05 | 1 | 6 | 0.66 | 0.88 | 0.06 | -0.17 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 77.00 | 2.58 | 2.97 | 2.78 | 3.05 | -0.70 | -18.67% | 0.04 | 13 | 22 | 0.48 | 0.81 | 0.09 | -0.22 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 78.00 | 1.84 | 2.19 | 2.02 | 1.70 | -3.11 | -64.66% | 0.03 | 16 | 39 | 0.49 | 0.71 | 0.12 | -0.27 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 79.00 | 1.19 | 1.53 | 1.36 | 1.41 | -0.75 | -34.73% | 0.02 | 480 | 13 | 0.51 | 0.57 | 0.14 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 0.86 | 1.03 | 0.95 | 1.20 | -0.36 | -23.08% | 0.01 | 482 | 205 | 0.51 | 0.43 | 0.14 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 81.00 | 0.30 | 0.66 | 0.48 | 0.72 | -0.34 | -32.08% | 0.01 | 759 | 859 | 0.51 | 0.30 | 0.12 | -0.26 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 82.00 | 0.23 | 0.41 | 0.32 | 0.48 | -0.18 | -27.28% | 0.00 | 318 | 260 | 0.50 | 0.20 | 0.10 | -0.21 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 83.00 | 0.17 | 0.21 | 0.19 | 0.25 | -0.21 | -45.66% | 0.00 | 67 | 906 | 0.51 | 0.13 | 0.07 | -0.16 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 84.00 | 0.06 | 0.18 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 156 | 1,362 | 0.53 | 0.08 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 236 | 4,041 | 0.55 | 0.04 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 86.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 45 | 848 | 0.57 | 0.03 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 87.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 29 | 577 | 0.63 | 0.01 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 3,999 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 213 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 389 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 711 | 0.75 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 73.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 80 | 0.61 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 74.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 51 | 0.48 | -0.04 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 0.04 | 0.12 | 0.08 | 0.14 | +0.03 | +27.28% | 0.00 | 17 | 741 | 0.50 | -0.07 | 0.04 | -0.09 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 76.00 | 0.07 | 0.24 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 32 | 720 | 0.48 | -0.12 | 0.06 | -0.17 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 77.00 | 0.24 | 0.33 | 0.29 | 0.50 | +0.23 | +85.19% | 0.00 | 3 | 108 | 0.48 | -0.19 | 0.09 | -0.22 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 78.00 | 0.44 | 0.58 | 0.51 | 0.41 | -0.14 | -25.46% | 0.01 | 1,352 | 183 | 0.47 | -0.29 | 0.12 | -0.27 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 79.00 | 0.79 | 0.98 | 0.89 | 1.10 | +0.25 | +29.42% | 0.01 | 23 | 712 | 0.47 | -0.43 | 0.14 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 1.28 | 1.63 | 1.46 | 1.91 | +0.65 | +51.59% | 0.02 | 55 | 734 | 0.46 | -0.57 | 0.14 | -0.30 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 81.00 | 1.89 | 2.27 | 2.08 | 1.74 | +0.04 | +2.36% | 0.03 | 3 | 82 | 0.47 | -0.70 | 0.12 | -0.26 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 82.00 | 2.63 | 3.10 | 2.87 | 3.53 | +1.13 | +47.09% | 0.04 | 16 | 125 | 0.46 | -0.80 | 0.10 | -0.21 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 83.00 | 3.45 | 3.95 | 3.70 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.73 | -0.88 | 0.07 | -0.16 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 84.00 | 4.35 | 4.90 | 4.63 | 4.34 | +2.19 | +101.86% | 0.06 | 3 | 69 | 0.81 | -0.92 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 5.35 | 5.90 | 5.63 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.88 | -0.96 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 86.00 | 6.30 | 6.85 | 6.58 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.98 | -0.97 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 87.00 | 7.30 | 7.85 | 7.58 | 7.05 | +0.44 | +6.66% | 0.09 | 14 | 68 | 1.08 | -0.99 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 88.00 | 8.30 | 8.90 | 8.60 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.17 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 89.00 | 9.30 | 9.85 | 9.58 | 5.93 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 10.30 | 10.85 | 10.58 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |
| 91.00 | 11.30 | 11.85 | 11.58 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 92.00 | 12.30 | 12.75 | 12.53 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 93.00 | 12.10 | 14.75 | 13.43 | % | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 94.00 | 13.10 | 15.75 | 14.43 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 95.00 | 13.50 | 17.50 | 15.50 | % | 0.16 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 96.00 | 14.50 | 18.50 | 16.50 | % | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 97.00 | 15.50 | 18.95 | 17.23 | % | 0.18 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 100.00 | 18.50 | 22.45 | 20.48 | % | 0.20 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 105.00 | 24.00 | 26.75 | 25.38 | % | 0.24 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 110.00 | 29.00 | 31.75 | 30.38 | % | 0.28 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 115.00 | 33.50 | 37.25 | 35.38 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 120.00 | 38.50 | 41.95 | 40.23 | % | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST |