Options Chain for BLOCK INC CL A (XYZ) - $59.10 as of 3/20/2026 4:11:36 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 | 32.15 | 36.10 | 34.13 | % | 1.37 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 30.00 | 27.20 | 31.15 | 29.18 | % | 0.97 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 35.00 | 22.30 | 25.85 | 24.08 | % | 0.69 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 40.00 | 18.10 | 20.60 | 19.35 | 25.41 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:46 PM EST |
| 41.00 | 16.90 | 19.80 | 18.35 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 42.00 | 16.10 | 18.60 | 17.35 | 17.35 | % | 0.41 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST | |
| 43.00 | 15.05 | 17.80 | 16.43 | % | 0.38 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 44.00 | 14.05 | 16.85 | 15.45 | % | 0.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 45.00 | 13.10 | 15.65 | 14.38 | % | 0.32 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 46.00 | 12.05 | 14.85 | 13.45 | % | 0.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 47.00 | 11.05 | 13.85 | 12.45 | % | 0.26 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:46 PM EST | |||
| 48.00 | 10.15 | 12.65 | 11.40 | % | 0.24 | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.02 | 3/20/2026 3:59:46 PM EST | |||
| 49.00 | 9.05 | 11.90 | 10.48 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.78 | 0.98 | 0.01 | -0.02 | 2/27/2026 | 3/20/2026 3:59:46 PM EST |
| 49.50 | 8.50 | 10.65 | 9.58 | % | 0.19 | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.03 | 3/20/2026 3:59:46 PM EST | |||
| 50.00 | 8.15 | 9.75 | 8.95 | 8.89 | -1.13 | -11.28% | 0.18 | 75 | 18 | 1.08 | 0.96 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 51.00 | 8.10 | 8.70 | 8.40 | 11.17 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.96 | 0.95 | 0.02 | -0.04 | 2/27/2026 | 3/20/2026 3:59:46 PM EST |
| 52.00 | 7.15 | 7.80 | 7.48 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.93 | 0.93 | 0.03 | -0.05 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 53.00 | 6.20 | 6.85 | 6.53 | 6.35 | +0.16 | +2.59% | 0.12 | 11 | 31 | 0.86 | 0.90 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 54.00 | 5.30 | 6.00 | 5.65 | 6.15 | -1.02 | -14.23% | 0.10 | 10 | 80 | 0.58 | 0.87 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 4.45 | 5.10 | 4.78 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.58 | 0.82 | 0.05 | -0.10 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 56.00 | 3.65 | 4.30 | 3.98 | 4.24 | +0.94 | +28.49% | 0.07 | 4 | 65 | 0.58 | 0.77 | 0.06 | -0.11 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 57.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.91 | +38.89% | 0.06 | 31 | 185 | 0.57 | 0.70 | 0.07 | -0.12 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 58.00 | 2.32 | 2.68 | 2.50 | 2.31 | +0.60 | +35.09% | 0.04 | 41 | 136 | 0.54 | 0.63 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 59.00 | 1.89 | 2.06 | 1.98 | 1.91 | +0.67 | +54.04% | 0.03 | 94 | 996 | 0.55 | 0.54 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 1.37 | 1.51 | 1.44 | 1.40 | +0.11 | +8.53% | 0.02 | 768 | 3,764 | 0.52 | 0.45 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 61.00 | 0.91 | 1.07 | 0.99 | 0.99 | -0.01 | -1.00% | 0.02 | 116 | 3,188 | 0.50 | 0.36 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 62.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.03 | +4.42% | 0.01 | 727 | 1,599 | 0.51 | 0.28 | 0.08 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 63.00 | 0.41 | 0.51 | 0.46 | 0.39 | -0.10 | -20.41% | 0.01 | 418 | 3,682 | 0.50 | 0.20 | 0.07 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 64.00 | 0.24 | 0.40 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 257 | 2,809 | 0.51 | 0.14 | 0.05 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.06 | -26.09% | 0.00 | 105 | 1,757 | 0.50 | 0.10 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 66.00 | 0.06 | 0.23 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 165 | 608 | 0.51 | 0.07 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 67.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 41 | 446 | 0.53 | 0.05 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 68.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 56 | 465 | 0.51 | 0.04 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 69.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 76 | 0.59 | 0.02 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 796 | 0.63 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 109 | 0.82 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 72.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 74.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 299 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 76.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:46 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:46 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 122 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 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 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.78 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 1.07 | +0.71 | +197.23% | 0.00 | 4 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 163 | 3.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 46.00 | 0.02 | 0.29 | 0.16 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 64 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.16 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 48.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 618 | 0.77 | -0.01 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 49.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 163 | 0.72 | -0.02 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 49.50 | 0.06 | 0.11 | 0.09 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 6 | 0.74 | -0.03 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 0.03 | 0.13 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 285 | 138 | 0.68 | -0.04 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 51.00 | 0.06 | 0.18 | 0.12 | 0.16 | -0.12 | -42.86% | 0.00 | 7 | 110 | 0.67 | -0.05 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 52.00 | 0.08 | 0.28 | 0.18 | 0.24 | +0.03 | +14.29% | 0.00 | 8 | 69 | 0.66 | -0.07 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 53.00 | 0.14 | 0.38 | 0.26 | 0.34 | -0.03 | -8.11% | 0.00 | 256 | 534 | 0.65 | -0.10 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 54.00 | 0.29 | 0.51 | 0.40 | 0.48 | +0.03 | +6.67% | 0.01 | 59 | 121 | 0.65 | -0.13 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 0.48 | 0.53 | 0.51 | 0.53 | -0.08 | -13.12% | 0.01 | 109 | 417 | 0.62 | -0.18 | 0.05 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 56.00 | 0.65 | 0.72 | 0.69 | 0.69 | -0.13 | -15.86% | 0.01 | 179 | 539 | 0.61 | -0.23 | 0.06 | -0.11 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 57.00 | 0.90 | 0.97 | 0.94 | 0.97 | -0.11 | -10.19% | 0.02 | 442 | 722 | 0.60 | -0.30 | 0.07 | -0.12 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 58.00 | 1.20 | 1.28 | 1.24 | 1.27 | -0.17 | -11.81% | 0.02 | 215 | 446 | 0.57 | -0.37 | 0.08 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 59.00 | 1.56 | 1.67 | 1.62 | 1.82 | -0.08 | -4.22% | 0.03 | 267 | 2,882 | 0.56 | -0.46 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 2.04 | 2.32 | 2.18 | 2.25 | -0.01 | -0.45% | 0.04 | 190 | 464 | 0.55 | -0.55 | 0.09 | -0.13 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 61.00 | 2.60 | 2.98 | 2.79 | 3.28 | -0.76 | -18.82% | 0.05 | 1,198 | 192 | 0.55 | -0.64 | 0.09 | -0.11 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 62.00 | 3.15 | 3.75 | 3.45 | 3.89 | -0.86 | -18.11% | 0.06 | 13 | 350 | 0.53 | -0.72 | 0.08 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 63.00 | 3.90 | 4.55 | 4.23 | 4.65 | -0.05 | -1.07% | 0.07 | 13 | 140 | 0.52 | -0.80 | 0.07 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 64.00 | 4.70 | 5.15 | 4.93 | 4.96 | -1.44 | -22.50% | 0.08 | 3 | 127 | 0.55 | -0.86 | 0.05 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 65.00 | 5.70 | 6.30 | 6.00 | 6.57 | -1.04 | -13.67% | 0.09 | 22 | 469 | 0.70 | -0.90 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 66.00 | 6.50 | 7.25 | 6.88 | 6.35 | +0.34 | +5.66% | 0.10 | 2 | 119 | 0.74 | -0.93 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 67.00 | 7.50 | 8.15 | 7.83 | 8.26 | -0.19 | -2.25% | 0.12 | 1 | 103 | 0.75 | -0.95 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 68.00 | 7.95 | 10.05 | 9.00 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 717 | 1.23 | -0.96 | 0.02 | -0.03 | 3/12/2026 | 3/20/2026 3:59:46 PM EST |
| 69.00 | 8.45 | 10.95 | 9.70 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.27 | -0.98 | 0.01 | -0.02 | 3/5/2026 | 3/20/2026 3:59:46 PM EST |
| 70.00 | 9.65 | 11.95 | 10.80 | 11.36 | +2.13 | +23.08% | 0.15 | 1 | 21 | 1.34 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 71.00 | 10.20 | 13.15 | 11.68 | % | 0.16 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 72.00 | 11.20 | 14.10 | 12.65 | 12.17 | -0.84 | -6.46% | 0.18 | 6 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 73.00 | 12.20 | 15.05 | 13.63 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 74.00 | 13.45 | 16.05 | 14.75 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 75.00 | 13.90 | 17.85 | 15.88 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 76.00 | 15.15 | 18.80 | 16.98 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 77.00 | 16.35 | 19.75 | 18.05 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 78.00 | 16.95 | 20.80 | 18.88 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 80.00 | 18.95 | 22.80 | 20.88 | 14.01 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:46 PM EST |
| 85.00 | 24.30 | 27.85 | 26.08 | 17.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:46 PM EST |
| 90.00 | 29.35 | 32.30 | 30.83 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST |