Options Chain for BLOCK INC CL A (XYZ) - $49.80 as of 2/16/2026 3:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.10 | 26.70 | 24.90 | % | 1.00 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 18.35 | 21.55 | 19.95 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 35.00 | 13.10 | 16.90 | 15.00 | % | 0.43 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 40.00 | 10.00 | 11.00 | 10.50 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.79 | 0.89 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 42.00 | 8.65 | 9.35 | 9.00 | % | 0.21 | 0 | 0 | 0.87 | 0.83 | 0.03 | -0.06 | 2/13/2026 3:59:57 PM EST | |||
| 43.00 | 7.85 | 8.55 | 8.20 | % | 0.19 | 0 | 0 | 0.85 | 0.80 | 0.03 | -0.07 | 2/13/2026 3:59:57 PM EST | |||
| 44.00 | 7.10 | 7.80 | 7.45 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | 0.77 | 0.03 | -0.07 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 6.35 | 7.00 | 6.68 | 6.35 | % | 0.15 | 15 | 0 | 0.82 | 0.74 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 46.00 | 5.75 | 6.40 | 6.08 | % | 0.13 | 0 | 0 | 0.83 | 0.70 | 0.04 | -0.08 | 2/13/2026 3:59:57 PM EST | |||
| 47.00 | 4.90 | 5.40 | 5.15 | 5.10 | +0.25 | +5.16% | 0.11 | 15 | 11 | 0.76 | 0.66 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 48.00 | 4.60 | 4.85 | 4.73 | 4.50 | -0.05 | -1.10% | 0.10 | 2 | 6 | 0.80 | 0.62 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 4.00 | 4.35 | 4.18 | 3.90 | -0.24 | -5.80% | 0.09 | 4 | 8 | 0.78 | 0.58 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 3.50 | 3.85 | 3.68 | 3.74 | +0.39 | +11.65% | 0.07 | 5 | 52 | 0.78 | 0.53 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 51.00 | 3.00 | 3.40 | 3.20 | 3.00 | -0.26 | -7.98% | 0.06 | 1 | 10 | 0.77 | 0.49 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 52.00 | 2.65 | 2.90 | 2.78 | 2.70 | -0.05 | -1.82% | 0.05 | 14 | 7 | 0.77 | 0.45 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 53.00 | 2.26 | 2.42 | 2.34 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.75 | 0.40 | 0.04 | -0.09 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 1.88 | 2.13 | 2.01 | 1.96 | +0.03 | +1.56% | 0.04 | 2 | 38 | 0.75 | 0.36 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 1.62 | 1.77 | 1.70 | 1.66 | -0.21 | -11.23% | 0.03 | 458 | 867 | 0.74 | 0.32 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 1.18 | 1.49 | 1.34 | 1.58 | -0.04 | -2.47% | 0.02 | 8 | 39 | 0.71 | 0.29 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 0.92 | 1.26 | 1.09 | 1.33 | -0.02 | -1.49% | 0.02 | 3 | 11 | 0.70 | 0.25 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 0.85 | 1.09 | 0.97 | 1.17 | 0.00 | 0.00% | 0.02 | 1 | 66 | 0.71 | 0.22 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 0.65 | 1.16 | 0.91 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.74 | 0.19 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.44 | 0.77 | 0.61 | 0.70 | -0.10 | -12.50% | 0.01 | 11 | 43 | 0.69 | 0.16 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 0.41 | 0.91 | 0.66 | 0.69 | -0.06 | -8.00% | 0.01 | 1 | 21 | 0.74 | 0.14 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 0.33 | 0.79 | 0.56 | 0.61 | -0.67 | -52.35% | 0.01 | 3 | 42 | 0.74 | 0.12 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 0.14 | 0.67 | 0.41 | 0.42 | -0.18 | -30.00% | 0.01 | 20 | 37 | 0.70 | 0.10 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 0.15 | 0.64 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 2 | 21 | 0.73 | 0.08 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.57 | 0.34 | 0.34 | -0.06 | -15.00% | 0.01 | 59 | 73 | 0.73 | 0.07 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 0.20 | 0.40 | 0.30 | 0.36 | -1.11 | -75.51% | 0.00 | 1 | 15 | 0.77 | 0.06 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 0.01 | 0.57 | 0.29 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.71 | 0.05 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 0.03 | 0.27 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.69 | 0.04 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 0.01 | 0.50 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.03 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.26 | 0.16 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 184 | 0.76 | 0.03 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 0.01 | 0.45 | 0.23 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 0.01 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 0.01 | 0.42 | 0.22 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 0.01 | 0.41 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.32 | 0.19 | 0.11 | -0.17 | -60.72% | 0.00 | 2 | 27 | 0.90 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 0.01 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 77.00 | 0.01 | 0.36 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.01 | 0.36 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 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 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 35.00 | 0.01 | 0.39 | 0.20 | 0.17 | % | 0.01 | 7 | 0 | 0.83 | -0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 40.00 | 0.42 | 0.65 | 0.54 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 4 | 0.80 | -0.11 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 42.00 | 0.63 | 0.94 | 0.79 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.77 | -0.17 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 43.00 | 0.98 | 1.17 | 1.08 | 1.10 | -0.31 | -21.99% | 0.03 | 2 | 2 | 0.79 | -0.20 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 44.00 | 1.19 | 1.47 | 1.33 | 1.26 | -0.36 | -22.23% | 0.03 | 26 | 4 | 0.79 | -0.23 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 1.54 | 1.95 | 1.75 | 1.56 | -0.42 | -21.22% | 0.04 | 8 | 32 | 0.82 | -0.26 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 46.00 | 1.88 | 2.11 | 2.00 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.79 | -0.30 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 47.00 | 2.26 | 2.49 | 2.38 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.79 | -0.34 | 0.04 | -0.09 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 48.00 | 2.66 | 2.94 | 2.80 | 3.20 | -0.07 | -2.15% | 0.06 | 22 | 68 | 0.79 | -0.38 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 3.10 | 3.40 | 3.25 | 3.50 | +0.62 | +21.53% | 0.07 | 1 | 15 | 0.78 | -0.42 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | 4.13 | -0.27 | -6.14% | 0.07 | 1 | 140 | 0.78 | -0.47 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 51.00 | 4.15 | 4.50 | 4.33 | 4.50 | -0.20 | -4.26% | 0.08 | 2 | 27 | 0.77 | -0.51 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 52.00 | 4.70 | 5.00 | 4.85 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.76 | -0.55 | 0.04 | -0.09 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 53.00 | 5.30 | 5.60 | 5.45 | 5.85 | -0.22 | -3.63% | 0.10 | 6 | 53 | 0.75 | -0.60 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 5.65 | 6.20 | 5.93 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.71 | -0.64 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 6.25 | 7.00 | 6.63 | 6.52 | -1.38 | -17.47% | 0.12 | 16 | 61 | 0.70 | -0.68 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 7.20 | 7.80 | 7.50 | 8.03 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.73 | -0.71 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 7.90 | 8.50 | 8.20 | 8.73 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.70 | -0.75 | 0.04 | -0.07 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 8.60 | 9.30 | 8.95 | 8.90 | -1.25 | -12.32% | 0.15 | 3 | 158 | 0.68 | -0.78 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 9.35 | 10.15 | 9.75 | 7.06 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.64 | -0.81 | 0.03 | -0.06 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 10.15 | 11.35 | 10.75 | 10.49 | -1.06 | -9.18% | 0.18 | 5 | 52 | 0.92 | -0.84 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 11.10 | 12.10 | 11.60 | 11.86 | +4.71 | +65.88% | 0.19 | 2 | 29 | 0.87 | -0.86 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 12.00 | 13.00 | 12.50 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.88 | -0.88 | 0.02 | -0.04 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 12.90 | 13.95 | 13.43 | 13.19 | +1.54 | +13.22% | 0.21 | 2 | 141 | 0.90 | -0.90 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 13.85 | 14.90 | 14.38 | 11.91 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.93 | -0.92 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 14.80 | 15.80 | 15.30 | 15.10 | -0.70 | -4.43% | 0.24 | 5 | 25 | 0.93 | -0.93 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 15.80 | 16.90 | 16.35 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.04 | -0.94 | 0.01 | -0.02 | 1/23/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 16.75 | 17.85 | 17.30 | 15.22 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.05 | -0.95 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 17.70 | 18.80 | 18.25 | 9.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.07 | -0.96 | 0.01 | -0.02 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 19.00 | 19.65 | 19.33 | 19.35 | +9.22 | +91.02% | 0.28 | 6 | 6 | 1.11 | -0.97 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 19.70 | 20.75 | 20.23 | 13.73 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.14 | -0.97 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 19.35 | 22.80 | 21.08 | % | 0.30 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 72.00 | 20.25 | 24.20 | 22.23 | % | 0.31 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 73.00 | 21.30 | 24.80 | 23.05 | % | 0.32 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 74.00 | 22.25 | 25.80 | 24.03 | 18.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 23.30 | 26.75 | 25.03 | 21.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 24.30 | 27.75 | 26.03 | % | 0.34 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 77.00 | 25.45 | 28.95 | 27.20 | % | 0.35 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 80.00 | 28.10 | 32.00 | 30.05 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 85.00 | 33.45 | 36.70 | 35.08 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 90.00 | 38.85 | 41.70 | 40.28 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |