Options Chain for BLOCK INC CL A (XYZ) - $59.79 as of 3/27/2026 9:21:40 AM 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 | 30.30 | 31.55 | 30.93 | % | 1.24 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 30.00 | 25.30 | 27.25 | 26.28 | % | 0.88 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 35.00 | 20.50 | 22.25 | 21.38 | % | 0.61 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 40.00 | 15.75 | 17.25 | 16.50 | % | 0.41 | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 41.00 | 14.50 | 16.25 | 15.38 | % | 0.38 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 42.00 | 13.80 | 15.25 | 14.53 | % | 0.35 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 43.00 | 12.85 | 15.00 | 13.93 | % | 0.32 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 44.00 | 11.60 | 14.05 | 12.83 | % | 0.29 | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:06 PM EST | |||
| 45.00 | 10.65 | 12.30 | 11.48 | 11.05 | % | 0.26 | 1 | 1 | 2.35 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 46.00 | 9.80 | 11.30 | 10.55 | % | 0.23 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.03 | 3/27/2026 2:59:06 PM EST | |||
| 47.00 | 8.80 | 10.30 | 9.55 | % | 0.20 | 0 | 42 | 2.09 | 0.97 | 0.01 | -0.04 | 3/27/2026 2:59:06 PM EST | |||
| 48.00 | 7.95 | 9.35 | 8.65 | % | 0.18 | 0 | 101 | 1.97 | 0.96 | 0.02 | -0.05 | 3/27/2026 2:59:06 PM EST | |||
| 48.50 | 7.45 | 8.85 | 8.15 | % | 0.17 | 0 | 0 | 1.78 | 0.95 | 0.02 | -0.06 | 3/27/2026 2:59:06 PM EST | |||
| 49.00 | 6.95 | 7.50 | 7.23 | % | 0.15 | 0 | 11 | 0.78 | 0.94 | 0.02 | -0.07 | 3/27/2026 2:59:06 PM EST | |||
| 49.50 | 6.45 | 7.00 | 6.73 | % | 0.14 | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.07 | 3/27/2026 2:59:06 PM EST | |||
| 50.00 | 6.00 | 6.55 | 6.28 | 6.42 | % | 0.13 | 1 | 8 | 0.97 | 0.91 | 0.03 | -0.08 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 51.00 | 5.10 | 5.65 | 5.38 | 5.76 | % | 0.11 | 5 | 21 | 0.75 | 0.87 | 0.04 | -0.10 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 52.00 | 4.25 | 4.80 | 4.53 | 4.77 | -5.03 | -51.33% | 0.09 | 1 | 0 | 0.72 | 0.83 | 0.05 | -0.12 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 53.00 | 3.50 | 4.00 | 3.75 | 3.99 | -3.43 | -46.23% | 0.07 | 5 | 5 | 0.70 | 0.77 | 0.06 | -0.13 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 54.00 | 2.86 | 3.25 | 3.06 | 3.04 | -3.09 | -50.41% | 0.06 | 24 | 10 | 0.67 | 0.70 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 55.00 | 2.17 | 2.40 | 2.29 | 2.23 | % | 0.04 | 24 | 22 | 0.62 | 0.62 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 56.00 | 1.66 | 1.81 | 1.74 | 1.65 | -2.61 | -61.27% | 0.03 | 70 | 91 | 0.61 | 0.53 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 57.00 | 1.19 | 1.31 | 1.25 | 1.25 | -2.15 | -63.24% | 0.02 | 49 | 150 | 0.59 | 0.44 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 58.00 | 0.80 | 0.93 | 0.87 | 0.83 | -1.98 | -70.47% | 0.01 | 2,655 | 184 | 0.58 | 0.35 | 0.09 | -0.14 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 59.00 | 0.52 | 0.62 | 0.57 | 0.58 | -1.58 | -73.15% | 0.01 | 4,220 | 156 | 0.57 | 0.26 | 0.08 | -0.12 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 60.00 | 0.34 | 0.39 | 0.37 | 0.33 | -1.28 | -79.51% | 0.01 | 3,087 | 1,132 | 0.56 | 0.19 | 0.07 | -0.09 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 61.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.81 | -73.64% | 0.00 | 34 | 1,626 | 0.57 | 0.13 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 62.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.57 | -79.17% | 0.00 | 4,319 | 323 | 0.56 | 0.09 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 63.00 | 0.04 | 0.13 | 0.09 | 0.09 | -0.43 | -82.70% | 0.00 | 97 | 1,230 | 0.55 | 0.06 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 64.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.29 | -80.56% | 0.00 | 176 | 1,402 | 0.57 | 0.04 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 168 | 364 | 0.59 | 0.03 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 66.00 | 0.02 | 0.09 | 0.06 | 0.12 | -0.04 | -25.00% | 0.00 | 25 | 354 | 0.61 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 67.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 61 | 942 | 0.64 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 68.00 | 0.00 | 0.18 | 0.09 | 0.23 | +0.16 | +228.58% | 0.00 | 1 | 117 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 308 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 71.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 89 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 72.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:06 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:06 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 162 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 76.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:06 PM EST |
| 78.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 253 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 85.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 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 | 6.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 53 | 2.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 42.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 10 | 1.06 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.18 | +0.14 | +350.00% | 0.00 | 4 | 17 | 0.87 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 46.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 106 | 0.75 | -0.02 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 47.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 35 | 379 | 0.77 | -0.03 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 48.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 12 | 695 | 0.73 | -0.04 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 48.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 51 | 0.73 | -0.05 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 49.00 | 0.13 | 0.21 | 0.17 | 0.15 | +0.07 | +87.50% | 0.00 | 100 | 238 | 0.72 | -0.06 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 49.50 | 0.13 | 0.22 | 0.18 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 5 | 0.69 | -0.08 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.21 | +0.15 | +250.00% | 0.01 | 61 | 66 | 0.69 | -0.09 | 0.03 | -0.08 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 51.00 | 0.30 | 0.43 | 0.37 | 0.32 | +0.19 | +146.16% | 0.01 | 333 | 127 | 0.68 | -0.13 | 0.04 | -0.10 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 52.00 | 0.46 | 0.52 | 0.49 | 0.53 | +0.30 | +130.44% | 0.01 | 39 | 302 | 0.68 | -0.17 | 0.05 | -0.12 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 53.00 | 0.64 | 0.77 | 0.71 | 0.71 | +0.40 | +129.04% | 0.01 | 46 | 221 | 0.66 | -0.23 | 0.06 | -0.13 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 54.00 | 0.91 | 1.00 | 0.96 | 0.95 | +0.53 | +126.19% | 0.02 | 82 | 1,024 | 0.66 | -0.30 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 55.00 | 1.24 | 1.43 | 1.34 | 1.32 | +0.75 | +131.58% | 0.02 | 326 | 366 | 0.63 | -0.38 | 0.08 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 56.00 | 1.65 | 1.82 | 1.74 | 1.82 | +1.04 | +133.34% | 0.03 | 476 | 571 | 0.62 | -0.47 | 0.09 | -0.16 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 57.00 | 2.15 | 2.38 | 2.27 | 2.25 | +1.19 | +112.27% | 0.04 | 640 | 800 | 0.60 | -0.56 | 0.09 | -0.15 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 58.00 | 2.74 | 3.00 | 2.87 | 2.86 | +1.53 | +115.04% | 0.05 | 326 | 439 | 0.57 | -0.65 | 0.09 | -0.14 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 59.00 | 3.20 | 3.80 | 3.50 | 3.61 | +1.92 | +113.61% | 0.06 | 33 | 379 | 0.55 | -0.74 | 0.08 | -0.12 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 60.00 | 4.20 | 4.65 | 4.43 | 4.46 | +2.30 | +106.49% | 0.07 | 126 | 1,285 | 0.53 | -0.81 | 0.07 | -0.09 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 61.00 | 4.85 | 5.50 | 5.18 | 4.86 | +2.16 | +80.00% | 0.08 | 29 | 354 | 0.65 | -0.87 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 62.00 | 5.80 | 6.40 | 6.10 | 5.95 | +2.50 | +72.47% | 0.10 | 14 | 223 | 0.66 | -0.91 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 63.00 | 6.75 | 7.35 | 7.05 | 6.00 | +1.80 | +42.86% | 0.11 | 3 | 504 | 0.70 | -0.94 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 64.00 | 6.85 | 8.35 | 7.60 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.84 | -0.96 | 0.02 | -0.03 | 3/26/2026 | 3/27/2026 2:59:06 PM EST |
| 65.00 | 7.40 | 9.50 | 8.45 | 8.48 | +2.47 | +41.10% | 0.13 | 9 | 194 | 0.79 | -0.97 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 2:59:06 PM EST |
| 66.00 | 8.95 | 10.30 | 9.63 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 206 | 1.05 | -0.98 | 0.01 | -0.02 | 3/23/2026 | 3/27/2026 2:59:06 PM EST |
| 67.00 | 9.95 | 11.40 | 10.68 | 7.21 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.96 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 2:59:06 PM EST |
| 68.00 | 10.95 | 12.30 | 11.63 | % | 0.17 | 0 | 60 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 69.00 | 11.90 | 13.60 | 12.75 | % | 0.18 | 0 | 29 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 70.00 | 12.95 | 14.25 | 13.60 | 10.73 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:06 PM EST |
| 71.00 | 13.95 | 15.25 | 14.60 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 72.00 | 14.95 | 16.25 | 15.60 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 73.00 | 15.75 | 17.35 | 16.55 | 16.24 | % | 0.23 | 6 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:06 PM EST | |
| 74.00 | 16.95 | 18.25 | 17.60 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 75.00 | 17.95 | 19.20 | 18.58 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 76.00 | 18.95 | 20.25 | 19.60 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 77.00 | 19.80 | 21.50 | 20.65 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 78.00 | 21.00 | 22.25 | 21.63 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 80.00 | 23.00 | 24.25 | 23.63 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 85.00 | 28.00 | 29.35 | 28.68 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST | |||
| 90.00 | 33.00 | 34.50 | 33.75 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:06 PM EST |