Options Chain for BLOCK INC CL A (XYZ) - $49.80 as of 2/13/2026 8:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.95 | 26.80 | 24.88 | % | 1.00 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 17.95 | 21.80 | 19.88 | % | 0.66 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 35.00 | 13.10 | 16.15 | 14.63 | 28.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 8.35 | 11.40 | 9.88 | 9.30 | -18.60 | -66.67% | 0.25 | 25 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 4.85 | 5.25 | 5.05 | 5.40 | +1.13 | +26.47% | 0.11 | 1 | 11 | 0.54 | 0.91 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 46.00 | 3.95 | 4.35 | 4.15 | 4.15 | +0.68 | +19.60% | 0.09 | 1 | 11 | 0.56 | 0.87 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 47.00 | 3.10 | 3.50 | 3.30 | 3.50 | % | 0.07 | 60 | 0 | 0.54 | 0.80 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 48.00 | 2.37 | 2.68 | 2.53 | 2.95 | +0.40 | +15.69% | 0.05 | 99 | 85 | 0.53 | 0.71 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 1.74 | 1.92 | 1.83 | 2.00 | 0.00 | 0.00% | 0.04 | 184 | 256 | 0.51 | 0.61 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 1.19 | 1.26 | 1.23 | 1.27 | -0.23 | -15.34% | 0.02 | 1,362 | 3,436 | 0.48 | 0.49 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 51.00 | 0.75 | 0.82 | 0.79 | 0.80 | -0.16 | -16.67% | 0.02 | 1,200 | 2,719 | 0.46 | 0.38 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 52.00 | 0.45 | 0.51 | 0.48 | 0.48 | -0.15 | -23.81% | 0.01 | 303 | 3,081 | 0.46 | 0.27 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 53.00 | 0.26 | 0.31 | 0.29 | 0.30 | -0.18 | -37.50% | 0.01 | 189 | 648 | 0.46 | 0.18 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 0.12 | 0.18 | 0.15 | 0.18 | -0.12 | -40.00% | 0.00 | 933 | 2,783 | 0.45 | 0.11 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 281 | 1,098 | 0.49 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 42 | 1,714 | 0.49 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 22 | 448 | 0.53 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 23 | 936 | 0.52 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 1,600 | 0.70 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 286 | 1,507 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 1,040 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 469 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 370 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 352 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,620 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.24 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.46 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 3,331 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 73 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 3,547 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,932 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 172 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.75 | +0.72 | +2,400.00% | 0.00 | 1 | 359 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 711 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.25 | -59.53% | 0.00 | 63 | 148 | 0.56 | -0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 46.00 | 0.21 | 0.32 | 0.27 | 0.26 | -0.30 | -53.58% | 0.01 | 38 | 13 | 0.54 | -0.13 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 47.00 | 0.39 | 0.50 | 0.45 | 0.44 | -0.39 | -46.99% | 0.01 | 642 | 1,040 | 0.54 | -0.20 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 48.00 | 0.63 | 0.70 | 0.67 | 0.68 | -0.38 | -35.85% | 0.01 | 788 | 291 | 0.51 | -0.29 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 0.95 | 1.04 | 1.00 | 0.93 | -0.56 | -37.59% | 0.02 | 799 | 371 | 0.49 | -0.39 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 1.38 | 1.49 | 1.44 | 1.46 | -0.58 | -28.44% | 0.03 | 148 | 846 | 0.49 | -0.51 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 51.00 | 1.93 | 2.03 | 1.98 | 2.03 | -0.79 | -28.02% | 0.04 | 101 | 1,103 | 0.47 | -0.63 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 52.00 | 2.43 | 2.82 | 2.63 | 2.71 | -0.54 | -16.62% | 0.05 | 15 | 80 | 0.44 | -0.73 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 53.00 | 3.25 | 3.65 | 3.45 | 3.15 | -1.20 | -27.59% | 0.07 | 37 | 1,226 | 0.43 | -0.82 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 4.05 | 4.55 | 4.30 | 4.30 | -0.83 | -16.18% | 0.08 | 40 | 1,368 | 0.66 | -0.89 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 5.10 | 5.45 | 5.28 | 5.25 | -0.85 | -13.94% | 0.10 | 30 | 1,838 | 0.62 | -0.93 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 5.95 | 6.45 | 6.20 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1,182 | 0.77 | -0.96 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 6.70 | 8.90 | 7.80 | 6.85 | -0.67 | -8.91% | 0.14 | 7 | 887 | 1.51 | -0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 7.30 | 8.40 | 7.85 | 7.67 | -1.05 | -12.05% | 0.14 | 17 | 1,160 | 1.02 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 7.15 | 10.00 | 8.58 | 8.97 | -1.51 | -14.41% | 0.15 | 15 | 1,510 | 1.26 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 9.35 | 10.90 | 10.13 | 10.00 | -0.95 | -8.68% | 0.17 | 1,565 | 2,005 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 9.85 | 13.10 | 11.48 | 12.35 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.95 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 10.85 | 13.40 | 12.13 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 65 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 12.05 | 14.75 | 13.40 | 12.70 | -0.10 | -0.79% | 0.21 | 500 | 457 | 1.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 12.85 | 15.95 | 14.40 | 12.90 | -1.05 | -7.53% | 0.23 | 93 | 51 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 13.85 | 15.75 | 14.80 | 14.90 | -1.10 | -6.88% | 0.23 | 3,327 | 2,020 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 14.40 | 17.75 | 16.08 | 14.30 | -4.04 | -22.03% | 0.24 | 16 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 16.00 | 18.75 | 17.38 | 16.91 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 67.50 | 16.55 | 19.25 | 17.90 | 16.50 | -0.75 | -4.35% | 0.27 | 34 | 17 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 16.30 | 19.70 | 18.00 | 16.20 | -1.45 | -8.22% | 0.26 | 7 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 17.15 | 20.95 | 19.05 | 14.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 19.60 | 20.95 | 20.28 | 19.80 | -0.06 | -0.31% | 0.29 | 1,177 | 369 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 19.20 | 23.10 | 21.15 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 20.20 | 23.95 | 22.08 | % | 0.31 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 73.00 | 21.55 | 25.10 | 23.33 | 8.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 22.15 | 26.10 | 24.13 | 11.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 23.90 | 27.10 | 25.50 | 21.32 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 24.15 | 28.10 | 26.13 | % | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 77.00 | 25.15 | 29.10 | 27.13 | % | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 80.00 | 28.15 | 31.80 | 29.98 | 15.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 33.20 | 37.00 | 35.10 | 19.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 38.15 | 42.10 | 40.13 | 24.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 43.15 | 47.10 | 45.13 | 29.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:57 PM EST |