$79.08
-5.12-6.08%
Last update: Aug 6, 1:55 PM
Block Inc Option Chain
XYZNYSE
PRO
Block Options
View Block (XYZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid37.7
Ask39.6
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Last Price39.45Aug 04, 2026
Change
-0%
Bid33.1
Ask35.8
volume0
Intrest1
Strike
45
45
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid27.95
Ask30.8
volume0
Intrest0
Strike
50
50
Last Price0.02Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest15
Last Price27.26Jul 30, 2026
Change
-0%
Bid23.8
Ask24.45
volume0
Intrest1
Strike
55
55
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest81
Last Price20Aug 06, 2026
Change
4.919.68%
Bid18.8
Ask19.45
volume1
Intrest7
Strike
60
60
Last Price0.01Aug 06, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume28
Intrest711
Last Price23.64Aug 05, 2026
Change
-0%
Bid17.8
Ask18.45
volume0
Intrest3
Strike
61
61
Last Price0.01Aug 06, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume16
Intrest112
Last Price22.7Aug 05, 2026
Change
-0%
Bid16.8
Ask17.45
volume0
Intrest4
Strike
62
62
Last Price0.01Aug 06, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume37
Intrest125
Last Price19.6Aug 06, 2026
Change
1.316.26%
Bid15.8
Ask16.45
volume1
Intrest3
Strike
63
63
Last Price0.01Aug 06, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume20
Intrest127
Last Price14.81Jul 10, 2026
Change
-0%
Bid14.8
Ask15.45
volume0
Intrest51
Strike
64
64
Last Price0.01Aug 06, 2026
Change
0.190.91%
Bid-
Ask0.01
volume6
Intrest157
Last Price19.35Aug 04, 2026
Change
-0%
Bid13.8
Ask14.45
volume0
Intrest4
Strike
65
65
Last Price0.01Aug 06, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume82
Intrest3137
Last Price18.69Aug 05, 2026
Change
-0%
Bid12.8
Ask13.45
volume0
Intrest6
Strike
66
66
Last Price0.01Aug 06, 2026
Change
0.1995%
Bid-
Ask0.01
volume37
Intrest183
Last Price11.7Jul 24, 2026
Change
-0%
Bid11.8
Ask12.45
volume0
Intrest2
Strike
67
67
Last Price0.01Aug 06, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume97
Intrest223
Last Price14.05Aug 03, 2026
Change
-0%
Bid10.8
Ask11.45
volume0
Intrest5
Strike
68
68
Last Price0.01Aug 06, 2026
Change
0.2596.15%
Bid-
Ask0.01
volume71
Intrest501
Last Price10.67Aug 06, 2026
Change
5.8235.29%
Bid9.8
Ask10.45
volume2
Intrest7
Strike
69
69
Last Price0.01Aug 06, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume77
Intrest895
Last Price14.98Aug 05, 2026
Change
-0%
Bid8.8
Ask9.45
volume0
Intrest100
Strike
70
70
Last Price0.01Aug 06, 2026
Change
0.4197.62%
Bid-
Ask0.01
volume472
Intrest2263
Last Price8.4Aug 06, 2026
Change
5.0537.55%
Bid7.8
Ask8.45
volume1
Intrest6
Strike
71
71
Last Price0.04Aug 06, 2026
Change
0.4792.16%
Bid-
Ask0.08
volume6
Intrest160
Last Price7.5Aug 06, 2026
Change
5.7443.35%
Bid6.95
Ask7.5
volume5
Intrest13
Strike
72
72
Last Price0.03Aug 06, 2026
Change
0.5995.16%
Bid0.02
Ask0.04
volume125
Intrest270
Last Price5.98Aug 06, 2026
Change
6.0650.33%
Bid5.8
Ask6.5
volume101
Intrest114
Strike
73
73
Last Price0.05Aug 06, 2026
Change
0.6793.06%
Bid0.02
Ask0.11
volume25
Intrest332
Last Price5.36Aug 06, 2026
Change
5.7551.76%
Bid4.85
Ask5.5
volume18
Intrest28
Strike
74
74
Last Price0.08Aug 06, 2026
Change
0.890.91%
Bid0.03
Ask0.13
volume78
Intrest225
Last Price4.2Aug 06, 2026
Change
6.259.62%
Bid3.9
Ask4.6
volume13
Intrest37
Strike
75
75
Last Price0.15Aug 06, 2026
Change
0.9386.11%
Bid0.1
Ask0.15
volume269
Intrest838
Last Price3.55Aug 06, 2026
Change
5.9962.79%
Bid3.05
Ask3.65
volume15
Intrest27
Strike
76
76
Last Price0.21Aug 06, 2026
Change
1.0182.79%
Bid0.2
Ask0.23
volume342
Intrest7442
Last Price2.57Aug 06, 2026
Change
6.0670.22%
Bid2.3
Ask2.76
volume9
Intrest56
Strike
77
77
Last Price0.45Aug 06, 2026
Change
1.0169.18%
Bid0.31
Ask0.4
volume482
Intrest251
Last Price1.55Aug 06, 2026
Change
5.979.19%
Bid1.53
Ask1.98
volume233
Intrest249
Strike
78
78
Last Price0.61Aug 06, 2026
Change
1.1264.74%
Bid0.56
Ask0.7
volume619
Intrest10260
Last Price1.2Aug 06, 2026
Change
5.882.86%
Bid1.04
Ask1.35
volume117
Intrest334
Strike
79
79
Last Price1.05Aug 06, 2026
Change
0.9848.28%
Bid0.94
Ask1.17
volume617
Intrest303
Last Price0.7Aug 06, 2026
Change
5.989.39%
Bid0.67
Ask0.89
volume373
Intrest210
Strike
80
80
Last Price1.59Aug 06, 2026
Change
0.6629.33%
Bid1.39
Ask1.79
volume1031
Intrest932
Last Price0.43Aug 06, 2026
Change
5.6292.89%
Bid0.4
Ask0.5
volume338
Intrest251
Strike
81
81
Last Price2.55Aug 06, 2026
Change
0.27.27%
Bid2.11
Ask2.59
volume417
Intrest1058
Last Price0.26Aug 06, 2026
Change
4.7194.77%
Bid0.15
Ask0.31
volume237
Intrest238
Strike
82
82
Last Price3.31Aug 06, 2026
Change
0.196.09%
Bid3
Ask3.45
volume522
Intrest173
Last Price0.25Aug 06, 2026
Change
4.2994.49%
Bid0.13
Ask0.22
volume680
Intrest5828
Strike
83
83
Last Price4.5Aug 06, 2026
Change
0.9526.76%
Bid3.8
Ask4.35
volume214
Intrest266
Last Price0.12Aug 06, 2026
Change
4.0897.14%
Bid0.08
Ask0.13
volume752
Intrest544
Strike
84
84
Last Price4.68Aug 06, 2026
Change
0.7719.69%
Bid4.75
Ask5.3
volume1281
Intrest1804
Last Price0.08Aug 06, 2026
Change
3.8297.95%
Bid0.05
Ask0.14
volume870
Intrest831
Strike
85
85
Last Price5.95Aug 06, 2026
Change
1.2526.6%
Bid5.7
Ask6.2
volume132
Intrest206
Last Price0.03Aug 06, 2026
Change
3.2799.09%
Bid0.04
Ask0.07
volume1465
Intrest1434
Strike
86
86
Last Price3.66Aug 06, 2026
Change
1.3426.8%
Bid6.6
Ask7.25
volume1
Intrest16
Last Price0.02Aug 06, 2026
Change
2.8999.31%
Bid0.02
Ask0.09
volume370
Intrest5757
Strike
87
87
Last Price5.72Aug 06, 2026
Change
1.9125.03%
Bid7.6
Ask8.25
volume2
Intrest31
Last Price0.05Aug 06, 2026
Change
2.4698.01%
Bid0.01
Ask0.09
volume392
Intrest406
Strike
88
88
Last Price7.97Jul 31, 2026
Change
-0%
Bid8.6
Ask9.25
volume0
Intrest21
Last Price0.07Aug 06, 2026
Change
2.1696.86%
Bid0.02
Ask0.08
volume36
Intrest1183
Strike
89
89
Last Price9.11Jul 31, 2026
Change
-0%
Bid9.6
Ask10.25
volume0
Intrest20
Last Price0.03Aug 06, 2026
Change
1.8598.4%
Bid0.02
Ask0.03
volume4329
Intrest2729
Strike
90
90
Last Price10.95Aug 06, 2026
Change
3.3343.7%
Bid10.55
Ask11.2
volume38
Intrest114
Last Price0.03Aug 06, 2026
Change
1.6398.19%
Bid0.01
Ask0.03
volume168
Intrest570
Strike
91
91
Last Price11.04Aug 06, 2026
Change
2.7232.69%
Bid11.6
Ask12.25
volume8
Intrest6
Last Price0.05Aug 06, 2026
Change
1.3396.38%
Bid0.02
Ask0.03
volume66
Intrest617
Strike
92
92
Last Price-
Change
-
Bid12.6
Ask13.25
volume0
Intrest0
Last Price0.01Aug 06, 2026
Change
1.2299.19%
Bid0.01
Ask0.02
volume141
Intrest329
Strike
93
93
Last Price12.47Aug 06, 2026
Change
2.626.34%
Bid13.6
Ask14.25
volume6
Intrest6
Last Price0.04Aug 06, 2026
Change
1.0796.4%
Bid0.01
Ask0.02
volume18
Intrest164
Strike
94
94
Last Price-
Change
-
Bid14.6
Ask15.25
volume0
Intrest0
Last Price0.02Aug 06, 2026
Change
0.8197.59%
Bid0.01
Ask0.02
volume526
Intrest4227
Strike
95
95
Last Price11.68Aug 05, 2026
Change
-0%
Bid15.55
Ask16.3
volume0
Intrest3
Last Price0.02Aug 06, 2026
Change
0.6997.18%
Bid-
Ask0.02
volume81
Intrest151
Strike
96
96
Last Price12.33Aug 04, 2026
Change
-0%
Bid16.55
Ask17.3
volume0
Intrest2
Last Price0.03Aug 06, 2026
Change
0.5594.83%
Bid-
Ask0.02
volume57
Intrest83
Strike
97
97
Last Price15.53Aug 06, 2026
Change
2.0114.87%
Bid17.55
Ask18.3
volume1
Intrest1
Last Price0.01Aug 06, 2026
Change
0.5298.11%
Bid0.01
Ask0.02
volume113
Intrest204
Strike
98
98
Last Price-
Change
-
Bid18.55
Ask19.3
volume0
Intrest0
Last Price0.04Aug 06, 2026
Change
0.3489.47%
Bid-
Ask0.02
volume1
Intrest49
Strike
99
99
Last Price-
Change
-
Bid19.55
Ask20.3
volume0
Intrest0
Last Price0.01Aug 06, 2026
Change
0.3296.97%
Bid-
Ask0.02
volume158
Intrest6480
Strike
100
100
Last Price17.23Aug 06, 2026
Change
1.066.56%
Bid20.55
Ask21.3
volume1
Intrest1
Last Price0.21Aug 05, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest5
Strike
101
101
Last Price18.75Aug 06, 2026
Change
1.8711.08%
Bid21.55
Ask22.3
volume1
Intrest1
Last Price0.01Aug 06, 2026
Change
0.2195.45%
Bid-
Ask0.01
volume52
Intrest59
Strike
102
102
Last Price20.58Aug 06, 2026
Change
2.4613.58%
Bid22.55
Ask23.3
volume1
Intrest1
Last Price0.15Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest28
Strike
103
103
Last Price-
Change
-
Bid23.55
Ask24.3
volume0
Intrest0
Last Price0.12Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
105
105
Last Price-
Change
-
Bid25.55
Ask26.3
volume0
Intrest0
Last Price0.03Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
110
110
Last Price-
Change
-
Bid30.55
Ask31.3
volume0
Intrest0
Last Price0.12Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest7
Strike
115
115
Last Price-
Change
-
Bid34.05
Ask37.9
volume0
Intrest0
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid39.05
Ask42.9
volume0
Intrest0
Last Price0.11Aug 05, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Strike
125
125
Last Price-
Change
-
Bid44
Ask47.9
volume0
Intrest0
