Options Chain for BLOCK INC CL A (XYZ) - $65.05 as of 1/23/2026 3:49:22 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 | 30.65 | 33.15 | 31.90 | 30.50 | % | 0.91 | 2 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST | |
| 40.00 | 25.65 | 28.20 | 26.93 | % | 0.67 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 45.00 | 20.70 | 23.15 | 21.93 | % | 0.49 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 50.00 | 15.70 | 18.25 | 16.98 | 14.09 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 51.00 | 14.70 | 17.20 | 15.95 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 52.00 | 13.70 | 16.35 | 15.03 | 13.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:49 PM EST |
| 53.00 | 12.70 | 15.25 | 13.98 | 12.91 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:49 PM EST |
| 54.00 | 11.70 | 14.15 | 12.93 | 11.56 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 10.70 | 12.90 | 11.80 | 9.07 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 56.00 | 9.70 | 12.15 | 10.93 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 57.00 | 8.75 | 11.20 | 9.98 | % | 0.18 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.02 | 1/23/2026 3:59:49 PM EST | |||
| 58.00 | 7.75 | 10.00 | 8.88 | 9.53 | +2.49 | +35.37% | 0.15 | 5 | 12 | 1.19 | 0.98 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 59.00 | 7.30 | 9.00 | 8.15 | 7.91 | +1.51 | +23.60% | 0.14 | 1 | 16 | 1.09 | 0.97 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 60.00 | 5.00 | 7.90 | 6.45 | 7.18 | +1.70 | +31.03% | 0.11 | 1 | 3 | 0.96 | 0.95 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 61.00 | 5.65 | 6.30 | 5.98 | 4.92 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.64 | 0.92 | 0.03 | -0.06 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 62.00 | 4.75 | 5.35 | 5.05 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.60 | 0.88 | 0.04 | -0.07 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 63.00 | 3.85 | 4.45 | 4.15 | 4.06 | +1.18 | +40.98% | 0.07 | 4 | 221 | 0.54 | 0.84 | 0.06 | -0.09 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 64.00 | 3.05 | 3.65 | 3.35 | 3.55 | +1.24 | +53.68% | 0.05 | 156 | 222 | 0.40 | 0.77 | 0.07 | -0.10 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 65.00 | 2.53 | 2.83 | 2.68 | 2.65 | +0.91 | +52.30% | 0.04 | 106 | 438 | 0.43 | 0.70 | 0.09 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 66.00 | 1.88 | 2.13 | 2.01 | 1.90 | +0.57 | +42.86% | 0.03 | 147 | 723 | 0.42 | 0.60 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 67.00 | 1.32 | 1.57 | 1.45 | 1.45 | +0.53 | +57.61% | 0.02 | 2,280 | 413 | 0.41 | 0.50 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 68.00 | 0.93 | 1.10 | 1.02 | 1.11 | +0.50 | +81.97% | 0.01 | 12,114 | 726 | 0.41 | 0.39 | 0.11 | -0.10 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 69.00 | 0.63 | 0.68 | 0.66 | 0.65 | +0.25 | +62.50% | 0.01 | 2,196 | 212 | 0.40 | 0.29 | 0.10 | -0.09 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 70.00 | 0.37 | 0.45 | 0.41 | 0.44 | +0.17 | +62.97% | 0.01 | 11,270 | 966 | 0.39 | 0.20 | 0.08 | -0.08 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 71.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.09 | +50.00% | 0.00 | 1,161 | 158 | 0.39 | 0.14 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 72.00 | 0.14 | 0.19 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 184 | 430 | 0.40 | 0.09 | 0.05 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 73.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 416 | 128 | 0.42 | 0.06 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 74.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 181 | 117 | 0.38 | 0.04 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 75.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 163 | 426 | 0.45 | 0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 76.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 129 | 0.43 | 0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 77.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 78.00 | 0.00 | 1.61 | 0.81 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 107 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 81.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 84.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.86 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 30 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 55.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 44 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 57.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 21 | 236 | 0.54 | -0.01 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 58.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 69 | 109 | 0.55 | -0.02 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 59.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 29 | 348 | 0.52 | -0.03 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 60.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.15 | -60.00% | 0.00 | 48 | 962 | 0.49 | -0.05 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 61.00 | 0.13 | 0.22 | 0.18 | 0.13 | -0.24 | -64.87% | 0.00 | 62 | 171 | 0.49 | -0.08 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 62.00 | 0.17 | 0.30 | 0.24 | 0.20 | -0.38 | -65.52% | 0.00 | 106 | 435 | 0.46 | -0.12 | 0.04 | -0.07 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 63.00 | 0.30 | 0.36 | 0.33 | 0.34 | -0.50 | -59.53% | 0.01 | 188 | 525 | 0.43 | -0.16 | 0.06 | -0.09 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 64.00 | 0.43 | 0.51 | 0.47 | 0.50 | -0.62 | -55.36% | 0.01 | 140 | 386 | 0.41 | -0.23 | 0.07 | -0.10 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 65.00 | 0.68 | 0.75 | 0.72 | 0.73 | -0.82 | -52.91% | 0.01 | 365 | 615 | 0.40 | -0.30 | 0.09 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 66.00 | 1.05 | 1.10 | 1.08 | 1.05 | -1.09 | -50.94% | 0.02 | 619 | 121 | 0.40 | -0.40 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 67.00 | 1.45 | 1.60 | 1.53 | 1.24 | -1.67 | -57.39% | 0.02 | 565 | 202 | 0.39 | -0.50 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 68.00 | 2.03 | 2.19 | 2.11 | 2.14 | -1.26 | -37.06% | 0.03 | 420 | 213 | 0.39 | -0.61 | 0.11 | -0.10 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 69.00 | 2.69 | 2.89 | 2.79 | 2.72 | -1.48 | -35.24% | 0.04 | 551 | 54 | 0.39 | -0.71 | 0.10 | -0.09 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 70.00 | 3.25 | 3.85 | 3.55 | 3.75 | -1.27 | -25.30% | 0.05 | 56 | 203 | 0.36 | -0.80 | 0.08 | -0.08 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 71.00 | 4.10 | 4.80 | 4.45 | 4.58 | -2.47 | -35.04% | 0.06 | 14 | 588 | 0.57 | -0.86 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 72.00 | 5.00 | 5.70 | 5.35 | 8.05 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.61 | -0.91 | 0.05 | -0.04 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 73.00 | 5.95 | 6.65 | 6.30 | 8.97 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.65 | -0.94 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 74.00 | 6.90 | 7.60 | 7.25 | 9.14 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.69 | -0.96 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 75.00 | 7.10 | 8.70 | 7.90 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.80 | -0.98 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 76.00 | 8.00 | 10.40 | 9.20 | % | 0.12 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 77.00 | 8.90 | 11.35 | 10.13 | % | 0.13 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 78.00 | 9.75 | 12.35 | 11.05 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 79.00 | 10.80 | 13.35 | 12.08 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 80.00 | 11.80 | 14.35 | 13.08 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:49 PM EST |
| 81.00 | 12.85 | 15.35 | 14.10 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 82.00 | 13.75 | 16.35 | 15.05 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 83.00 | 14.75 | 17.55 | 16.15 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 84.00 | 15.55 | 18.55 | 17.05 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 85.00 | 16.25 | 19.70 | 17.98 | 15.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 90.00 | 21.25 | 25.05 | 23.15 | 24.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:49 PM EST |
| 95.00 | 26.30 | 29.45 | 27.88 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST |