Options Chain for BLOCK INC CL A (XYZ) - $62.02 as of 1/30/2026 5:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.45 | 38.70 | 38.08 | 35.55 | 0.00 | 0.00% | 1.69 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 34.95 | 36.25 | 35.60 | 39.48 | 0.00 | 0.00% | 1.42 | 0 | 42 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 30.00 | 31.30 | 30.65 | 38.00 | 0.00 | 0.00% | 1.02 | 0 | 56 | 1.33 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 25.15 | 26.35 | 25.75 | 30.30 | 0.00 | 0.00% | 0.74 | 0 | 110 | 1.14 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 20.75 | 21.10 | 20.93 | 21.17 | -1.73 | -7.56% | 0.52 | 16 | 361 | 0.75 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 15.85 | 16.65 | 16.25 | 17.81 | 0.00 | 0.00% | 0.36 | 0 | 649 | 0.65 | 0.91 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 11.60 | 12.45 | 12.03 | 11.81 | -1.61 | -12.00% | 0.24 | 2 | 999 | 0.63 | 0.83 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 8.05 | 8.45 | 8.25 | 8.37 | -1.23 | -12.82% | 0.15 | 16 | 2,180 | 0.58 | 0.72 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 5.10 | 5.45 | 5.28 | 5.36 | -1.09 | -16.90% | 0.09 | 177 | 7,913 | 0.56 | 0.56 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 3.15 | 3.35 | 3.25 | 3.27 | -0.68 | -17.22% | 0.05 | 383 | 4,840 | 0.56 | 0.41 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 1.81 | 2.10 | 1.96 | 1.87 | -0.43 | -18.70% | 0.03 | 144 | 11,600 | 0.56 | 0.27 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 1.01 | 1.19 | 1.10 | 1.01 | -0.33 | -24.63% | 0.01 | 33 | 2,560 | 0.56 | 0.18 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 0.62 | 0.71 | 0.67 | 0.66 | -0.14 | -17.50% | 0.01 | 125 | 14,883 | 0.57 | 0.12 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 0.38 | 0.52 | 0.45 | 0.43 | -0.07 | -14.00% | 0.01 | 42 | 3,335 | 0.60 | 0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.04 | -12.50% | 0.00 | 92 | 2,417 | 0.62 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.04 | -16.67% | 0.00 | 42 | 1,599 | 0.65 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 4,528 | 0.67 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.26 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.74 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.78 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 0.04 | 0.19 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,766 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 0.04 | 0.16 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 363 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 1,458 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 67 | 2.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 4 | 495 | 0.67 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 0.19 | 0.35 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,641 | 0.69 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.54 | +0.19 | +54.29% | 0.01 | 609 | 6,264 | 0.64 | -0.09 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 1.17 | 1.31 | 1.24 | 1.28 | +0.33 | +34.74% | 0.02 | 38 | 2,200 | 0.60 | -0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 2.36 | 2.65 | 2.51 | 2.58 | +0.32 | +14.16% | 0.05 | 148 | 12,104 | 0.57 | -0.28 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 4.45 | 4.65 | 4.55 | 4.53 | +0.53 | +13.25% | 0.08 | 862 | 7,316 | 0.56 | -0.44 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 7.15 | 7.70 | 7.43 | 7.45 | +0.75 | +11.20% | 0.11 | 166 | 3,217 | 0.55 | -0.59 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 10.60 | 11.45 | 11.03 | 11.28 | +1.48 | +15.11% | 0.16 | 4 | 1,848 | 0.54 | -0.73 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 14.95 | 15.75 | 15.35 | 15.36 | +1.69 | +12.37% | 0.20 | 10 | 1,218 | 0.56 | -0.82 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 19.40 | 20.30 | 19.85 | 14.20 | 0.00 | 0.00% | 0.25 | 0 | 2,121 | 0.67 | -0.88 | 0.02 | -0.03 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 24.20 | 25.10 | 24.65 | 20.11 | 0.00 | 0.00% | 0.29 | 0 | 1,941 | 0.73 | -0.92 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 29.10 | 30.00 | 29.55 | 25.63 | 0.00 | 0.00% | 0.33 | 0 | 176 | 0.79 | -0.94 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 33.90 | 35.10 | 34.50 | 26.35 | 0.00 | 0.00% | 0.36 | 0 | 265 | 0.90 | -0.96 | 0.01 | -0.01 | 1/9/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 38.95 | 40.05 | 39.50 | 34.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 43.95 | 45.20 | 44.58 | 39.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 49.00 | 50.20 | 49.60 | 30.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 53.95 | 55.20 | 54.58 | 38.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 58.95 | 60.20 | 59.58 | 45.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 63.95 | 65.05 | 64.50 | 47.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 68.95 | 70.05 | 69.50 | % | 0.53 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 74.15 | 75.05 | 74.60 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |