Options Chain for BLOCK INC CL A (XYZ) - $70.00 as of 1/7/2026 1:19:59 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 | 34.80 | 38.40 | 36.60 | % | 1.05 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 40.00 | 29.80 | 33.45 | 31.63 | % | 0.79 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 45.00 | 24.85 | 28.55 | 26.70 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 50.00 | 19.90 | 22.70 | 21.30 | 15.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.96 | 0.98 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 12:58:55 PM EST |
| 54.00 | 16.05 | 18.85 | 17.45 | % | 0.32 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.02 | 1/7/2026 12:58:55 PM EST | |||
| 55.00 | 15.10 | 17.90 | 16.50 | % | 0.30 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 1/7/2026 12:58:55 PM EST | |||
| 56.00 | 14.15 | 16.95 | 15.55 | % | 0.28 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 1/7/2026 12:58:55 PM EST | |||
| 57.00 | 14.55 | 15.60 | 15.08 | % | 0.26 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.03 | 1/7/2026 12:58:55 PM EST | |||
| 58.00 | 13.60 | 14.65 | 14.13 | % | 0.24 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.03 | 1/7/2026 12:58:55 PM EST | |||
| 59.00 | 12.65 | 13.75 | 13.20 | % | 0.22 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.03 | 1/7/2026 12:58:55 PM EST | |||
| 60.00 | 11.75 | 12.85 | 12.30 | % | 0.21 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.04 | 1/7/2026 12:58:55 PM EST | |||
| 61.00 | 10.85 | 11.95 | 11.40 | % | 0.19 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.04 | 1/7/2026 12:58:55 PM EST | |||
| 62.00 | 9.95 | 11.10 | 10.53 | 10.50 | +2.40 | +29.63% | 0.17 | 1 | 2 | 0.46 | 0.85 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 63.00 | 9.10 | 10.30 | 9.70 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.04 | 1/7/2026 12:58:55 PM EST | |||
| 64.00 | 8.30 | 9.50 | 8.90 | 4.52 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.45 | 0.80 | 0.03 | -0.05 | 12/31/2025 | 1/7/2026 12:58:55 PM EST |
| 65.00 | 7.50 | 8.70 | 8.10 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.77 | 0.03 | -0.05 | 1/2/2026 | 1/7/2026 12:58:55 PM EST |
| 66.00 | 6.75 | 7.95 | 7.35 | 5.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.74 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 67.00 | 6.25 | 7.10 | 6.68 | 4.83 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.44 | 0.71 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 68.00 | 5.35 | 6.55 | 5.95 | 5.52 | +1.33 | +31.75% | 0.09 | 7 | 22 | 0.44 | 0.68 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 69.00 | 4.90 | 5.80 | 5.35 | 5.11 | +1.11 | +27.75% | 0.08 | 1 | 11 | 0.43 | 0.64 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 70.00 | 4.40 | 5.10 | 4.75 | 4.69 | +0.91 | +24.08% | 0.07 | 31 | 12 | 0.42 | 0.60 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 71.00 | 3.55 | 4.65 | 4.10 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.42 | 0.56 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 72.00 | 3.45 | 4.25 | 3.85 | 3.15 | +0.47 | +17.54% | 0.05 | 5 | 5 | 0.44 | 0.51 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 73.00 | 2.69 | 3.70 | 3.20 | 3.01 | +1.01 | +50.50% | 0.04 | 2 | 15 | 0.42 | 0.47 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 74.00 | 2.21 | 3.25 | 2.73 | 2.60 | +1.10 | +73.34% | 0.04 | 5 | 20 | 0.41 | 0.43 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 75.00 | 2.23 | 2.92 | 2.58 | 2.56 | +0.86 | +50.59% | 0.03 | 7 | 18 | 0.43 | 0.39 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 76.00 | 1.78 | 2.60 | 2.19 | 2.00 | +0.70 | +53.85% | 0.03 | 5 | 15 | 0.43 | 0.35 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 77.00 | 1.32 | 2.22 | 1.77 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.31 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 78.00 | 1.15 | 1.94 | 1.55 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.28 | 0.04 | -0.04 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 80.00 | 0.76 | 1.53 | 1.15 | 1.25 | +0.40 | +47.06% | 0.01 | 18 | 13 | 0.39 | 0.22 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 85.00 | 0.56 | 0.63 | 0.60 | 0.56 | % | 0.01 | 5 | 0 | 0.40 | 0.11 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 12:58:55 PM EST | |
| 90.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 1/7/2026 12:58:55 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 | 2.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:55 PM EST | |||
| 50.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 1/7/2026 12:58:55 PM EST | |||
| 54.00 | 0.15 | 0.52 | 0.34 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.04 | 0.01 | -0.02 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 55.00 | 0.01 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | -0.05 | 0.01 | -0.02 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 56.00 | 0.01 | 0.61 | 0.31 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 57.00 | 0.01 | 0.66 | 0.34 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.07 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 58.00 | 0.01 | 0.74 | 0.38 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.09 | 0.01 | -0.03 | 1/2/2026 | 1/7/2026 12:58:55 PM EST |
| 59.00 | 0.06 | 0.83 | 0.45 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.10 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 60.00 | 0.30 | 0.93 | 0.62 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.46 | -0.11 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 61.00 | 0.52 | 0.78 | 0.65 | 0.65 | -0.44 | -40.37% | 0.01 | 4 | 8 | 0.48 | -0.13 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 62.00 | 0.31 | 1.20 | 0.76 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | -0.15 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 63.00 | 0.45 | 1.27 | 0.86 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.18 | 0.02 | -0.04 | 1/2/2026 | 1/7/2026 12:58:55 PM EST |
| 64.00 | 0.68 | 1.59 | 1.14 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.20 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 65.00 | 1.20 | 1.78 | 1.49 | 1.20 | -0.80 | -40.00% | 0.02 | 2 | 3 | 0.46 | -0.23 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 66.00 | 1.32 | 2.02 | 1.67 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.26 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 67.00 | 1.37 | 2.30 | 1.84 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | -0.29 | 0.03 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 68.00 | 1.92 | 2.62 | 2.27 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.32 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 69.00 | 2.32 | 2.91 | 2.62 | 2.80 | -1.43 | -33.81% | 0.04 | 3 | 2 | 0.43 | -0.36 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 70.00 | 2.71 | 3.35 | 3.03 | 3.26 | -0.84 | -20.49% | 0.04 | 3 | 12 | 0.42 | -0.40 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:58:55 PM EST |
| 71.00 | 3.20 | 3.80 | 3.50 | 6.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.44 | 0.04 | -0.05 | 12/31/2025 | 1/7/2026 12:58:55 PM EST |
| 72.00 | 3.70 | 4.30 | 4.00 | % | 0.06 | 0 | 0 | 0.42 | -0.49 | 0.04 | -0.05 | 1/7/2026 12:58:55 PM EST | |||
| 73.00 | 4.20 | 4.80 | 4.50 | 8.83 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | -0.53 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 74.00 | 4.90 | 5.60 | 5.25 | 9.69 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.57 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:58:55 PM EST |
| 75.00 | 5.30 | 6.00 | 5.65 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.04 | -0.05 | 1/7/2026 12:58:55 PM EST | |||
| 76.00 | 5.85 | 6.70 | 6.28 | % | 0.08 | 0 | 0 | 0.40 | -0.65 | 0.04 | -0.05 | 1/7/2026 12:58:55 PM EST | |||
| 77.00 | 6.65 | 7.65 | 7.15 | % | 0.09 | 0 | 0 | 0.41 | -0.69 | 0.04 | -0.05 | 1/7/2026 12:58:55 PM EST | |||
| 78.00 | 7.30 | 8.20 | 7.75 | 9.61 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | -0.72 | 0.04 | -0.04 | 1/6/2026 | 1/7/2026 12:58:55 PM EST |
| 80.00 | 8.70 | 10.00 | 9.35 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.04 | 1/7/2026 12:58:55 PM EST | |||
| 85.00 | 13.30 | 14.40 | 13.85 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.03 | 1/7/2026 12:58:55 PM EST | |||
| 90.00 | 18.00 | 19.15 | 18.58 | % | 0.21 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 1/7/2026 12:58:55 PM EST |