Options Chain for BLOCK INC CL A (XYZ) - $53.22 as of 2/20/2026 9:00:53 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 27.35 30.30 28.83 % 1.15 0 0 1.86 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
27.50 24.55 27.90 26.23 % 0.95 0 0 1.70 0.99 0.00 0.00 2/20/2026 4:00:08 PM EST
30.00 22.35 25.50 23.93 32.75 0.00 0.00% 0.80 0 10 1.54 0.98 0.00 -0.01 1/29/2026 2/20/2026 4:00:08 PM EST
32.50 20.15 22.30 21.23 % 0.65 0 0 1.19 0.97 0.00 -0.01 2/20/2026 4:00:08 PM EST
35.00 18.45 19.20 18.83 23.00 0.00 0.00% 0.54 0 7 0.63 0.95 0.01 -0.02 2/4/2026 2/20/2026 4:00:08 PM EST
37.50 16.00 16.90 16.45 % 0.44 0 0 0.61 0.92 0.01 -0.02 2/20/2026 4:00:08 PM EST
40.00 13.80 14.70 14.25 14.49 +0.09 +0.63% 0.36 2 43 0.64 0.89 0.01 -0.03 2/20/2026 2/20/2026 4:00:08 PM EST
42.50 11.65 12.65 12.15 % 0.29 0 0 0.63 0.85 0.02 -0.03 2/20/2026 4:00:08 PM EST
45.00 9.70 10.65 10.18 8.64 0.00 0.00% 0.23 0 36 0.62 0.80 0.02 -0.04 2/17/2026 2/20/2026 4:00:08 PM EST
47.50 8.15 8.65 8.40 8.70 +0.75 +9.44% 0.18 1 6 0.61 0.73 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
50.00 6.40 7.10 6.75 6.75 +0.35 +5.47% 0.14 36 112 0.59 0.66 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
52.50 5.00 5.75 5.38 5.45 +0.15 +2.83% 0.10 7 10 0.58 0.58 0.03 -0.05 2/20/2026 2/20/2026 4:00:08 PM EST
55.00 3.85 4.55 4.20 4.30 +0.35 +8.87% 0.08 171 501 0.57 0.50 0.03 -0.05 2/20/2026 2/20/2026 4:00:08 PM EST
57.50 2.96 3.55 3.26 % 0.06 0 0 0.57 0.42 0.03 -0.04 2/20/2026 4:00:08 PM EST
60.00 2.23 2.71 2.47 2.44 -0.03 -1.22% 0.04 10 1,738 0.57 0.35 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
62.50 1.68 2.11 1.90 2.01 +0.22 +12.30% 0.03 1 4 0.57 0.28 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
65.00 1.17 1.52 1.35 1.36 +0.03 +2.26% 0.02 147 829 0.56 0.23 0.03 -0.03 2/20/2026 2/20/2026 4:00:08 PM EST
70.00 0.62 0.86 0.74 0.75 +0.02 +2.74% 0.01 16 1,378 0.56 0.14 0.02 -0.03 2/20/2026 2/20/2026 4:00:08 PM EST
75.00 0.41 0.48 0.45 0.47 -0.08 -14.55% 0.01 46 637 0.58 0.09 0.01 -0.02 2/20/2026 2/20/2026 4:00:08 PM EST
80.00 0.27 0.31 0.29 0.36 0.00 0.00% 0.00 0 895 0.60 0.06 0.01 -0.01 2/18/2026 2/20/2026 4:00:08 PM EST
85.00 0.09 0.30 0.20 0.20 0.00 0.00% 0.00 1 440 0.62 0.03 0.01 -0.01 2/20/2026 2/20/2026 4:00:08 PM EST
90.00 0.01 0.26 0.14 0.15 0.00 0.00% 0.00 0 463 0.60 0.02 0.00 -0.01 2/19/2026 2/20/2026 4:00:08 PM EST
95.00 0.08 0.12 0.10 0.07 -0.08 -53.34% 0.00 1 372 0.67 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:08 PM EST
100.00 0.01 0.19 0.10 0.20 +0.10 +100.00% 0.00 1 313 0.68 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:08 PM EST
105.00 0.00 0.20 0.10 0.12 0.00 0.00% 0.00 0 564 0.86 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:08 PM EST
110.00 0.04 0.19 0.12 0.12 0.00 0.00% 0.00 0 103 0.81 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:08 PM EST
115.00 0.01 0.38 0.20 0.20 0.00 0.00% 0.00 0 35 0.86 0.00 0.00 0.00 1/20/2026 2/20/2026 4:00:08 PM EST
120.00 0.00 0.18 0.09 0.04 0.00 0.00% 0.00 0 239 0.97 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:08 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 1.67 0.84 % 0.03 0 0 1.77 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
27.50 0.00 0.58 0.29 % 0.01 0 0 1.18 -0.01 0.00 0.00 2/20/2026 4:00:08 PM EST
30.00 0.01 0.33 0.17 0.19 0.00 0.00% 0.01 0 11 0.74 -0.02 0.00 -0.01 2/18/2026 2/20/2026 4:00:08 PM EST
32.50 0.01 0.40 0.21 % 0.01 0 0 0.67 -0.03 0.00 -0.01 2/20/2026 4:00:08 PM EST
35.00 0.29 0.48 0.39 0.36 0.00 0.00% 0.01 0 675 0.74 -0.05 0.01 -0.02 2/19/2026 2/20/2026 4:00:08 PM EST
37.50 0.24 0.72 0.48 0.53 0.00 0.00% 0.01 0 5 0.66 -0.08 0.01 -0.02 2/19/2026 2/20/2026 4:00:08 PM EST
40.00 0.63 1.00 0.82 0.70 -0.09 -11.40% 0.02 1 304 0.67 -0.11 0.01 -0.03 2/20/2026 2/20/2026 4:00:08 PM EST
42.50 0.85 1.33 1.09 % 0.03 0 0 0.63 -0.15 0.02 -0.03 2/20/2026 4:00:08 PM EST
45.00 1.52 1.79 1.66 1.69 -0.06 -3.43% 0.04 57 400 0.62 -0.20 0.02 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
47.50 2.18 2.50 2.34 2.20 -0.28 -11.29% 0.05 365 1 0.61 -0.27 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
50.00 3.00 3.40 3.20 3.20 -0.20 -5.89% 0.06 8 729 0.60 -0.34 0.03 -0.04 2/20/2026 2/20/2026 4:00:08 PM EST
52.50 4.05 4.55 4.30 4.20 -0.20 -4.55% 0.08 10 10 0.59 -0.42 0.03 -0.05 2/20/2026 2/20/2026 4:00:08 PM EST
55.00 5.40 5.75 5.58 5.50 -0.55 -9.10% 0.10 137 1,651 0.58 -0.50 0.03 -0.05 2/20/2026 2/20/2026 4:00:08 PM EST
57.50 6.75 7.35 7.05 % 0.12 0 0 0.57 -0.58 0.03 -0.04 2/20/2026 4:00:08 PM EST
60.00 8.55 9.15 8.85 9.02 0.00 0.00% 0.15 0 1,446 0.58 -0.65 0.03 -0.04 2/18/2026 2/20/2026 4:00:08 PM EST
62.50 10.50 11.05 10.78 % 0.17 0 0 0.58 -0.72 0.03 -0.04 2/20/2026 4:00:08 PM EST
65.00 12.30 13.35 12.83 12.70 0.00 0.00% 0.20 0 1,589 0.58 -0.77 0.03 -0.03 2/18/2026 2/20/2026 4:00:08 PM EST
70.00 16.75 17.85 17.30 17.12 -4.23 -19.82% 0.25 2 300 0.71 -0.86 0.02 -0.03 2/20/2026 2/20/2026 4:00:08 PM EST
75.00 21.55 22.60 22.08 23.19 0.00 0.00% 0.29 0 267 0.77 -0.91 0.01 -0.02 2/18/2026 2/20/2026 4:00:08 PM EST
80.00 26.45 27.45 26.95 26.37 0.00 0.00% 0.34 0 132 0.84 -0.94 0.01 -0.01 2/5/2026 2/20/2026 4:00:08 PM EST
85.00 29.95 32.60 31.28 31.35 +15.24 +94.60% 0.37 1 22 0.96 -0.97 0.01 -0.01 2/20/2026 2/20/2026 4:00:08 PM EST
90.00 34.80 38.65 36.73 34.47 0.00 0.00% 0.41 0 0 1.25 -0.98 0.00 -0.01 2/6/2026 2/20/2026 4:00:08 PM EST
95.00 39.80 43.45 41.63 % 0.44 0 0 1.29 -0.99 0.00 0.00 2/20/2026 4:00:08 PM EST
100.00 44.70 48.95 46.83 35.40 0.00 0.00% 0.47 0 0 1.46 -0.99 0.00 0.00 12/1/2025 2/20/2026 4:00:08 PM EST
105.00 49.80 53.45 51.63 27.68 0.00 0.00% 0.49 0 0 1.39 -1.00 0.00 0.00 10/8/2025 2/20/2026 4:00:08 PM EST
110.00 55.45 58.45 56.95 % 0.52 0 0 1.50 -1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
115.00 59.85 63.75 61.80 % 0.54 0 0 1.62 -1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
120.00 64.85 68.15 66.50 % 0.55 0 0 1.51 -1.00 0.00 0.00 2/20/2026 4:00:08 PM EST