Options Chain for BLOCK INC CL A (XYZ) - $65.15 as of 1/2/2026 8:48:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.05 | 31.85 | 29.95 | % | 0.86 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 40.00 | 23.05 | 26.85 | 24.95 | % | 0.62 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 45.00 | 18.30 | 20.80 | 19.55 | % | 0.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 50.00 | 13.40 | 15.75 | 14.58 | 14.47 | -1.46 | -9.17% | 0.29 | 5 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 51.00 | 12.40 | 14.90 | 13.65 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 52.00 | 11.40 | 13.90 | 12.65 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 53.00 | 10.40 | 12.90 | 11.65 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 54.00 | 9.40 | 11.70 | 10.55 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/2/2026 4:00:02 PM EST | |||
| 55.00 | 9.25 | 10.85 | 10.05 | 11.06 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 1/2/2026 4:00:02 PM EST |
| 56.00 | 7.45 | 9.90 | 8.68 | 11.84 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.13 | 0.99 | 0.01 | -0.02 | 11/28/2025 | 1/2/2026 4:00:02 PM EST |
| 57.00 | 6.95 | 8.90 | 7.93 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.04 | 0.98 | 0.01 | -0.03 | 12/24/2025 | 1/2/2026 4:00:02 PM EST |
| 58.00 | 6.10 | 7.75 | 6.93 | % | 0.12 | 0 | 0 | 0.88 | 0.96 | 0.02 | -0.04 | 1/2/2026 4:00:02 PM EST | |||
| 59.00 | 5.95 | 6.35 | 6.15 | % | 0.10 | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.05 | 1/2/2026 4:00:02 PM EST | |||
| 60.00 | 5.00 | 5.40 | 5.20 | 5.06 | -0.94 | -15.67% | 0.09 | 1 | 8 | 0.52 | 0.91 | 0.04 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 61.00 | 4.05 | 4.45 | 4.25 | 3.45 | -1.15 | -25.00% | 0.07 | 42 | 104 | 0.49 | 0.88 | 0.06 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 62.00 | 3.25 | 3.80 | 3.53 | 3.13 | -0.77 | -19.75% | 0.06 | 1,513 | 227 | 0.57 | 0.84 | 0.08 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 63.00 | 2.47 | 2.96 | 2.72 | 2.44 | -0.64 | -20.78% | 0.04 | 1,535 | 300 | 0.37 | 0.76 | 0.10 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 64.00 | 2.00 | 2.08 | 2.04 | 2.03 | -0.17 | -7.73% | 0.03 | 7,775 | 396 | 0.38 | 0.66 | 0.12 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 65.00 | 1.45 | 1.49 | 1.47 | 1.45 | -0.21 | -12.66% | 0.02 | 5,591 | 380 | 0.38 | 0.54 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 66.00 | 0.98 | 1.03 | 1.01 | 1.00 | -0.09 | -8.26% | 0.02 | 5,142 | 332 | 0.38 | 0.42 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 67.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.13 | -16.67% | 0.01 | 1,429 | 186 | 0.37 | 0.32 | 0.10 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 68.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.08 | -15.69% | 0.01 | 256 | 295 | 0.38 | 0.23 | 0.08 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 69.00 | 0.16 | 0.32 | 0.24 | 0.26 | -0.04 | -13.34% | 0.00 | 113 | 278 | 0.37 | 0.17 | 0.07 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 70.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.05 | -20.84% | 0.00 | 1,964 | 883 | 0.40 | 0.11 | 0.05 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 71.00 | 0.05 | 0.14 | 0.10 | 0.13 | -0.03 | -18.75% | 0.00 | 79 | 150 | 0.39 | 0.07 | 0.04 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 72.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 103 | 180 | 0.43 | 0.05 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 73.00 | 0.04 | 0.07 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 16 | 103 | 0.44 | 0.03 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 74.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 124 | 0.48 | 0.02 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 75.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 36 | 784 | 0.54 | 0.01 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 76.00 | 0.02 | 0.10 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 4:00:02 PM EST |
| 77.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.24 | 0.12 | 0.04 | % | 0.00 | 27 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST | |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.71 | -98.62% | 0.00 | 1 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 53.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 54.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 55.00 | 0.02 | 0.26 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 200 | 45 | 0.71 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 56.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 22 | 34 | 0.57 | -0.01 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 57.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 23 | 36 | 0.54 | -0.02 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 58.00 | 0.06 | 0.09 | 0.08 | 0.12 | +0.03 | +33.34% | 0.00 | 4 | 78 | 0.49 | -0.04 | 0.02 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 59.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 825 | 0.40 | -0.06 | 0.03 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.16 | 0.11 | 0.16 | -0.03 | -15.79% | 0.00 | 119 | 151 | 0.40 | -0.09 | 0.04 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 61.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 245 | 211 | 0.41 | -0.12 | 0.06 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 62.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.05 | -12.20% | 0.01 | 833 | 312 | 0.40 | -0.16 | 0.08 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 63.00 | 0.55 | 0.57 | 0.56 | 0.57 | -0.13 | -18.58% | 0.01 | 272 | 239 | 0.39 | -0.24 | 0.10 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 64.00 | 0.85 | 0.88 | 0.87 | 0.94 | +0.03 | +3.30% | 0.01 | 371 | 288 | 0.39 | -0.34 | 0.12 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 65.00 | 1.26 | 1.31 | 1.29 | 1.30 | -0.01 | -0.77% | 0.02 | 1,035 | 271 | 0.38 | -0.46 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 66.00 | 1.80 | 1.85 | 1.83 | 1.86 | +0.04 | +2.20% | 0.03 | 457 | 452 | 0.38 | -0.58 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 67.00 | 2.45 | 2.61 | 2.53 | 2.49 | -0.03 | -1.19% | 0.04 | 203 | 374 | 0.40 | -0.68 | 0.10 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 68.00 | 2.97 | 3.35 | 3.16 | 3.23 | -0.11 | -3.30% | 0.05 | 27 | 312 | 0.49 | -0.77 | 0.08 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 69.00 | 4.05 | 4.45 | 4.25 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | -0.83 | 0.07 | -0.07 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 70.00 | 4.95 | 5.40 | 5.18 | 5.33 | +0.64 | +13.65% | 0.07 | 2 | 21 | 0.65 | -0.89 | 0.05 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 71.00 | 5.90 | 6.30 | 6.10 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.64 | -0.93 | 0.04 | -0.04 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 72.00 | 6.85 | 7.30 | 7.08 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.74 | -0.95 | 0.02 | -0.03 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 73.00 | 7.75 | 9.70 | 8.73 | 8.43 | +0.69 | +8.92% | 0.12 | 14 | 32 | 1.24 | -0.97 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 74.00 | 8.40 | 10.70 | 9.55 | 12.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.31 | -0.98 | 0.01 | -0.01 | 12/10/2025 | 1/2/2026 4:00:02 PM EST |
| 75.00 | 9.60 | 11.70 | 10.65 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.38 | -0.99 | 0.01 | -0.01 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 76.00 | 10.10 | 12.65 | 11.38 | % | 0.15 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 77.00 | 11.10 | 13.65 | 12.38 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 78.00 | 12.20 | 14.65 | 13.43 | 14.00 | % | 0.17 | 1 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST | |
| 80.00 | 14.35 | 16.80 | 15.58 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 85.00 | 18.25 | 21.70 | 19.98 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 90.00 | 23.65 | 27.00 | 25.33 | 23.14 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.35 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/2/2026 4:00:02 PM EST |
| 95.00 | 28.25 | 31.25 | 29.75 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST |