Options Chain for BLOCK INC CL A (XYZ) - $71.71 as of 1/8/2026 6:26:26 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 | 47.20 | 48.45 | 47.83 | 35.55 | 0.00 | 0.00% | 2.13 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/8/2026 3:59:52 PM EST |
| 25.00 | 44.75 | 45.95 | 45.35 | 40.52 | 0.00 | 0.00% | 1.81 | 0 | 44 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:52 PM EST |
| 30.00 | 39.80 | 41.05 | 40.43 | 35.70 | 0.00 | 0.00% | 1.35 | 0 | 55 | 1.25 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:52 PM EST |
| 35.00 | 34.90 | 36.10 | 35.50 | 30.83 | 0.00 | 0.00% | 1.01 | 0 | 124 | 1.05 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/8/2026 3:59:52 PM EST |
| 40.00 | 30.00 | 31.25 | 30.63 | 26.13 | 0.00 | 0.00% | 0.77 | 0 | 356 | 0.95 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 1/8/2026 3:59:52 PM EST |
| 45.00 | 25.45 | 26.40 | 25.93 | 21.00 | 0.00 | 0.00% | 0.58 | 0 | 633 | 0.65 | 0.96 | 0.00 | -0.01 | 12/23/2025 | 1/8/2026 3:59:52 PM EST |
| 50.00 | 20.80 | 21.75 | 21.28 | 21.95 | -0.95 | -4.15% | 0.43 | 2 | 985 | 0.63 | 0.92 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 55.00 | 16.50 | 17.40 | 16.95 | 18.41 | 0.00 | 0.00% | 0.31 | 0 | 2,155 | 0.60 | 0.86 | 0.01 | -0.03 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 60.00 | 12.05 | 13.45 | 12.75 | 13.00 | -0.44 | -3.28% | 0.21 | 8 | 7,894 | 0.54 | 0.78 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 65.00 | 9.05 | 9.45 | 9.25 | 9.25 | -1.15 | -11.06% | 0.14 | 26 | 4,894 | 0.52 | 0.68 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 70.00 | 6.45 | 6.70 | 6.58 | 6.75 | -0.81 | -10.72% | 0.09 | 66 | 10,970 | 0.51 | 0.56 | 0.03 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 75.00 | 4.35 | 4.55 | 4.45 | 4.56 | -0.69 | -13.15% | 0.06 | 76 | 2,293 | 0.50 | 0.43 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 80.00 | 2.85 | 2.96 | 2.91 | 2.95 | -0.47 | -13.75% | 0.04 | 157 | 14,395 | 0.50 | 0.32 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 85.00 | 1.84 | 1.93 | 1.89 | 1.85 | -0.47 | -20.26% | 0.02 | 76 | 3,446 | 0.50 | 0.22 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 90.00 | 0.97 | 1.35 | 1.16 | 1.28 | -0.27 | -17.42% | 0.01 | 27 | 2,302 | 0.49 | 0.16 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 95.00 | 0.56 | 1.02 | 0.79 | 0.87 | -0.13 | -13.00% | 0.01 | 7 | 1,590 | 0.51 | 0.12 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 100.00 | 0.53 | 0.59 | 0.56 | 0.60 | -0.09 | -13.05% | 0.01 | 7 | 4,604 | 0.52 | 0.08 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 105.00 | 0.37 | 0.51 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 0.55 | 0.06 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 110.00 | 0.17 | 0.39 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.54 | 0.05 | 0.01 | -0.01 | 1/6/2026 | 1/8/2026 3:59:52 PM EST |
| 115.00 | 0.19 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.58 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 1/8/2026 3:59:52 PM EST |
| 120.00 | 0.13 | 0.35 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.61 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 125.00 | 0.09 | 0.25 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 7,763 | 0.61 | 0.02 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 130.00 | 0.07 | 0.29 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.65 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:52 PM EST |
| 135.00 | 0.05 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.64 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:52 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 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/8/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.85 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/8/2026 3:59:52 PM EST |
| 40.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 1,652 | 0.65 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 45.00 | 0.27 | 0.54 | 0.41 | 0.33 | -0.02 | -5.72% | 0.01 | 23 | 6,255 | 0.65 | -0.04 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 50.00 | 0.58 | 0.69 | 0.64 | 0.58 | -0.01 | -1.70% | 0.01 | 64 | 1,846 | 0.58 | -0.08 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 55.00 | 1.04 | 1.30 | 1.17 | 1.08 | +0.03 | +2.86% | 0.02 | 185 | 11,987 | 0.55 | -0.14 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 60.00 | 2.08 | 2.32 | 2.20 | 2.04 | +0.09 | +4.62% | 0.04 | 79 | 6,311 | 0.53 | -0.22 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 65.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.25 | +7.47% | 0.06 | 128 | 3,202 | 0.51 | -0.32 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 70.00 | 5.80 | 6.00 | 5.90 | 5.97 | +0.66 | +12.43% | 0.08 | 326 | 1,516 | 0.50 | -0.44 | 0.03 | -0.05 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 75.00 | 8.65 | 8.85 | 8.75 | 8.24 | +0.28 | +3.52% | 0.12 | 16 | 1,313 | 0.50 | -0.57 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 80.00 | 11.50 | 12.50 | 12.00 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 2,124 | 0.47 | -0.68 | 0.02 | -0.04 | 1/7/2026 | 1/8/2026 3:59:52 PM EST |
| 85.00 | 15.45 | 16.55 | 16.00 | 15.80 | +0.97 | +6.55% | 0.19 | 10 | 2,039 | 0.46 | -0.78 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:52 PM EST |
| 90.00 | 19.75 | 21.15 | 20.45 | 24.72 | 0.00 | 0.00% | 0.23 | 0 | 167 | 0.58 | -0.84 | 0.02 | -0.03 | 11/26/2025 | 1/8/2026 3:59:52 PM EST |
| 95.00 | 24.40 | 26.00 | 25.20 | 30.60 | 0.00 | 0.00% | 0.27 | 0 | 281 | 0.64 | -0.88 | 0.01 | -0.02 | 11/7/2025 | 1/8/2026 3:59:52 PM EST |
| 100.00 | 29.25 | 30.35 | 29.80 | 34.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.61 | -0.92 | 0.01 | -0.02 | 12/26/2025 | 1/8/2026 3:59:52 PM EST |
| 105.00 | 34.20 | 35.30 | 34.75 | 39.06 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.66 | -0.94 | 0.01 | -0.01 | 12/26/2025 | 1/8/2026 3:59:52 PM EST |
| 110.00 | 39.25 | 40.50 | 39.88 | 30.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 10/8/2025 | 1/8/2026 3:59:52 PM EST |
| 115.00 | 44.10 | 45.55 | 44.83 | 38.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 8/7/2025 | 1/8/2026 3:59:52 PM EST |
| 120.00 | 49.25 | 50.45 | 49.85 | 45.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/17/2025 | 1/8/2026 3:59:52 PM EST |
| 125.00 | 54.25 | 55.50 | 54.88 | 47.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 10/10/2025 | 1/8/2026 3:59:52 PM EST |
| 130.00 | 59.25 | 60.45 | 59.85 | % | 0.46 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST | |||
| 135.00 | 64.25 | 65.50 | 64.88 | % | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:52 PM EST |