Options Chain for BLOCK INC CL A (XYZ) - $63.98 as of 3/12/2026 4:44:50 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 | 34.80 | 36.80 | 35.80 | % | 1.43 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 30.00 | 29.45 | 31.80 | 30.63 | % | 1.02 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 35.00 | 24.75 | 26.85 | 25.80 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 40.00 | 19.90 | 21.85 | 20.88 | 25.41 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 41.00 | 19.05 | 20.85 | 19.95 | % | 0.49 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 42.00 | 17.95 | 19.85 | 18.90 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/12/2026 2:59:01 PM EST | |||
| 43.00 | 17.00 | 18.90 | 17.95 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/12/2026 2:59:01 PM EST | |||
| 44.00 | 16.05 | 17.90 | 16.98 | % | 0.39 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.02 | 3/12/2026 2:59:01 PM EST | |||
| 45.00 | 15.15 | 16.90 | 16.03 | % | 0.36 | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.02 | 3/12/2026 2:59:01 PM EST | |||
| 46.00 | 14.05 | 15.95 | 15.00 | % | 0.33 | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.03 | 3/12/2026 2:59:01 PM EST | |||
| 47.00 | 13.20 | 14.75 | 13.98 | % | 0.30 | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.03 | 3/12/2026 2:59:01 PM EST | |||
| 48.00 | 12.35 | 14.00 | 13.18 | % | 0.27 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.04 | 3/12/2026 2:59:01 PM EST | |||
| 49.00 | 11.55 | 12.00 | 11.78 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | 0.94 | 0.01 | -0.04 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 50.00 | 10.60 | 11.05 | 10.83 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.85 | 0.92 | 0.02 | -0.05 | 3/5/2026 | 3/12/2026 2:59:01 PM EST |
| 51.00 | 9.70 | 10.15 | 9.93 | 11.17 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.63 | 0.90 | 0.02 | -0.05 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 52.00 | 8.80 | 9.25 | 9.03 | 10.60 | -1.90 | -15.20% | 0.17 | 5 | 83 | 0.68 | 0.88 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 53.00 | 7.90 | 8.35 | 8.13 | 13.82 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.64 | 0.85 | 0.03 | -0.07 | 3/6/2026 | 3/12/2026 2:59:01 PM EST |
| 54.00 | 7.10 | 7.50 | 7.30 | 12.87 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.64 | 0.82 | 0.03 | -0.07 | 3/6/2026 | 3/12/2026 2:59:01 PM EST |
| 55.00 | 6.30 | 6.70 | 6.50 | 9.35 | -2.86 | -23.43% | 0.12 | 1 | 18 | 0.64 | 0.79 | 0.04 | -0.08 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 56.00 | 5.50 | 5.90 | 5.70 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.62 | 0.75 | 0.04 | -0.08 | 3/3/2026 | 3/12/2026 2:59:01 PM EST |
| 57.00 | 4.80 | 5.15 | 4.98 | 7.06 | -0.16 | -2.22% | 0.09 | 1 | 16 | 0.62 | 0.70 | 0.05 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 58.00 | 4.10 | 4.45 | 4.28 | 4.23 | -2.97 | -41.25% | 0.07 | 9 | 17 | 0.60 | 0.65 | 0.05 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 59.00 | 3.50 | 3.60 | 3.55 | 5.30 | -2.75 | -34.17% | 0.06 | 2 | 7 | 0.58 | 0.60 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 60.00 | 2.90 | 3.00 | 2.95 | 3.05 | -2.42 | -44.25% | 0.05 | 8 | 1,133 | 0.56 | 0.54 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 61.00 | 2.38 | 2.48 | 2.43 | 2.50 | -2.40 | -48.98% | 0.04 | 25 | 47 | 0.56 | 0.49 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 62.00 | 1.94 | 2.02 | 1.98 | 2.05 | -1.85 | -47.44% | 0.03 | 66 | 198 | 0.55 | 0.43 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 63.00 | 1.55 | 1.63 | 1.59 | 1.73 | -1.68 | -49.27% | 0.03 | 32 | 311 | 0.54 | 0.37 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 64.00 | 1.22 | 1.30 | 1.26 | 1.25 | -1.51 | -54.71% | 0.02 | 6 | 127 | 0.54 | 0.32 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 65.00 | 0.97 | 1.04 | 1.01 | 1.00 | -1.55 | -60.79% | 0.02 | 81 | 229 | 0.54 | 0.27 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 66.00 | 0.76 | 0.82 | 0.79 | 0.81 | -1.09 | -57.37% | 0.01 | 92 | 276 | 0.54 | 0.22 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 67.00 | 0.59 | 0.69 | 0.64 | 0.70 | -1.21 | -63.36% | 0.01 | 117 | 325 | 0.54 | 0.18 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 68.00 | 0.46 | 0.53 | 0.50 | 0.50 | -0.73 | -59.35% | 0.01 | 111 | 400 | 0.54 | 0.15 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 69.00 | 0.35 | 0.44 | 0.40 | 0.48 | -0.62 | -56.37% | 0.01 | 16 | 80 | 0.54 | 0.12 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 70.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.54 | -63.53% | 0.00 | 157 | 952 | 0.55 | 0.10 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 71.00 | 0.22 | 0.29 | 0.26 | 0.53 | -0.12 | -18.47% | 0.00 | 3 | 128 | 0.56 | 0.08 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 72.00 | 0.16 | 0.24 | 0.20 | 0.23 | -0.28 | -54.91% | 0.00 | 61 | 196 | 0.56 | 0.07 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 73.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.17 | -50.00% | 0.00 | 2 | 20 | 0.57 | 0.06 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 74.00 | 0.10 | 0.15 | 0.13 | 0.16 | -0.40 | -71.43% | 0.00 | 1 | 57 | 0.58 | 0.05 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 75.00 | 0.08 | 0.14 | 0.11 | 0.14 | -0.11 | -44.00% | 0.00 | 72 | 297 | 0.59 | 0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 76.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.36 | -80.00% | 0.00 | 1 | 90 | 0.59 | 0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 77.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 17 | 0.60 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 78.00 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 80.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 18 | 87 | 0.62 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 104 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 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 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:01 PM EST |
| 41.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/12/2026 2:59:01 PM EST |
| 43.00 | 0.00 | 1.48 | 0.74 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.70 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 2:59:01 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | -0.02 | 0.00 | -0.02 | 3/3/2026 | 3/12/2026 2:59:01 PM EST |
| 45.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 10 | 0.77 | -0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 46.00 | 0.10 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | -0.03 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 2:59:01 PM EST |
| 47.00 | 0.12 | 0.19 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.74 | -0.04 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 48.00 | 0.16 | 0.23 | 0.20 | 0.18 | +0.07 | +63.64% | 0.00 | 12 | 608 | 0.72 | -0.05 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 49.00 | 0.20 | 0.27 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.69 | -0.06 | 0.01 | -0.04 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 50.00 | 0.26 | 0.32 | 0.29 | 0.31 | +0.09 | +40.91% | 0.01 | 2 | 105 | 0.68 | -0.08 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 51.00 | 0.35 | 0.41 | 0.38 | 0.37 | +0.19 | +105.56% | 0.01 | 8 | 83 | 0.66 | -0.10 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 52.00 | 0.43 | 0.56 | 0.50 | 0.48 | +0.29 | +152.64% | 0.01 | 1 | 39 | 0.66 | -0.12 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 53.00 | 0.56 | 0.65 | 0.61 | 0.59 | +0.26 | +78.79% | 0.01 | 110 | 195 | 0.64 | -0.14 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 54.00 | 0.72 | 0.85 | 0.79 | 0.82 | +0.41 | +100.00% | 0.01 | 124 | 69 | 0.65 | -0.18 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 55.00 | 0.91 | 1.00 | 0.96 | 0.95 | +0.46 | +93.88% | 0.02 | 219 | 146 | 0.62 | -0.21 | 0.04 | -0.08 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 56.00 | 1.11 | 1.24 | 1.18 | 1.06 | +0.65 | +158.54% | 0.02 | 30 | 46 | 0.62 | -0.25 | 0.04 | -0.08 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 57.00 | 1.36 | 1.50 | 1.43 | 1.45 | +0.76 | +110.15% | 0.03 | 52 | 277 | 0.60 | -0.30 | 0.05 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 58.00 | 1.68 | 1.82 | 1.75 | 1.71 | +0.81 | +90.00% | 0.03 | 13 | 89 | 0.59 | -0.35 | 0.05 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 59.00 | 2.03 | 2.18 | 2.11 | 2.14 | +0.90 | +72.59% | 0.04 | 21 | 2,737 | 0.58 | -0.40 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 60.00 | 2.46 | 2.60 | 2.53 | 2.46 | +1.29 | +110.26% | 0.04 | 25 | 340 | 0.57 | -0.46 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 61.00 | 2.94 | 3.10 | 3.02 | 2.76 | +1.26 | +84.00% | 0.05 | 127 | 112 | 0.56 | -0.51 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 62.00 | 3.45 | 3.65 | 3.55 | 3.25 | +1.06 | +48.41% | 0.06 | 17 | 345 | 0.55 | -0.57 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 63.00 | 4.10 | 4.25 | 4.18 | 4.20 | +1.90 | +82.61% | 0.07 | 155 | 171 | 0.55 | -0.63 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 64.00 | 4.60 | 4.95 | 4.78 | 4.80 | +1.90 | +65.52% | 0.07 | 11 | 118 | 0.51 | -0.68 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 65.00 | 5.30 | 5.70 | 5.50 | 5.60 | +2.60 | +86.67% | 0.08 | 29 | 470 | 0.52 | -0.73 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 66.00 | 6.05 | 6.55 | 6.30 | 6.35 | +2.55 | +67.11% | 0.10 | 1 | 120 | 0.50 | -0.78 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 67.00 | 6.90 | 7.40 | 7.15 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.48 | -0.82 | 0.04 | -0.06 | 3/11/2026 | 3/12/2026 2:59:01 PM EST |
| 68.00 | 7.75 | 8.25 | 8.00 | 8.00 | +4.10 | +105.13% | 0.12 | 2 | 717 | 0.59 | -0.85 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 2:59:01 PM EST |
| 69.00 | 8.60 | 9.15 | 8.88 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.60 | -0.88 | 0.03 | -0.05 | 3/5/2026 | 3/12/2026 2:59:01 PM EST |
| 70.00 | 9.55 | 10.10 | 9.83 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.60 | -0.90 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 2:59:01 PM EST |
| 71.00 | 10.45 | 11.00 | 10.73 | % | 0.15 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.04 | 3/12/2026 2:59:01 PM EST | |||
| 72.00 | 11.40 | 11.95 | 11.68 | % | 0.16 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.03 | 3/12/2026 2:59:01 PM EST | |||
| 73.00 | 12.40 | 12.95 | 12.68 | % | 0.17 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.03 | 3/12/2026 2:59:01 PM EST | |||
| 74.00 | 13.35 | 13.90 | 13.63 | % | 0.18 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 3/12/2026 2:59:01 PM EST | |||
| 75.00 | 13.70 | 15.15 | 14.43 | % | 0.19 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 3/12/2026 2:59:01 PM EST | |||
| 76.00 | 14.90 | 16.35 | 15.63 | % | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 3/12/2026 2:59:01 PM EST | |||
| 77.00 | 15.90 | 17.05 | 16.48 | % | 0.21 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 3/12/2026 2:59:01 PM EST | |||
| 78.00 | 16.90 | 18.15 | 17.53 | % | 0.22 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 3/12/2026 2:59:01 PM EST | |||
| 80.00 | 18.45 | 20.25 | 19.35 | 14.01 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.95 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 2:59:01 PM EST |
| 85.00 | 22.60 | 25.25 | 23.93 | 17.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:01 PM EST |
| 90.00 | 27.70 | 31.25 | 29.48 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:01 PM EST |