Options Chain for BLOCK INC CL A (XYZ) - $60.01 as of 3/25/2026 8:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.70 | 31.50 | 30.10 | % | 1.00 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 35.00 | 23.95 | 26.55 | 25.25 | % | 0.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 40.00 | 19.05 | 21.55 | 20.30 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 41.00 | 18.00 | 20.55 | 19.28 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 42.00 | 16.90 | 19.55 | 18.23 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 43.00 | 16.10 | 18.60 | 17.35 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 44.00 | 15.00 | 17.60 | 16.30 | % | 0.37 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.02 | 3/25/2026 3:59:34 PM EST | |||
| 45.00 | 14.05 | 16.70 | 15.38 | % | 0.34 | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:34 PM EST | |||
| 46.00 | 13.20 | 15.70 | 14.45 | % | 0.31 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.03 | 3/25/2026 3:59:34 PM EST | |||
| 47.00 | 12.55 | 14.40 | 13.48 | % | 0.29 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.03 | 3/25/2026 3:59:34 PM EST | |||
| 48.00 | 12.00 | 12.50 | 12.25 | 13.67 | % | 0.26 | 2 | 0 | 0.86 | 0.95 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 49.00 | 11.05 | 11.55 | 11.30 | 12.70 | % | 0.23 | 2 | 0 | 0.84 | 0.94 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 50.00 | 10.15 | 10.65 | 10.40 | % | 0.21 | 0 | 2 | 0.65 | 0.92 | 0.02 | -0.04 | 3/25/2026 3:59:34 PM EST | |||
| 51.00 | 9.25 | 9.75 | 9.50 | % | 0.19 | 0 | 9 | 0.64 | 0.90 | 0.02 | -0.05 | 3/25/2026 3:59:34 PM EST | |||
| 52.00 | 8.40 | 8.85 | 8.63 | % | 0.17 | 0 | 14 | 0.64 | 0.88 | 0.03 | -0.06 | 3/25/2026 3:59:34 PM EST | |||
| 53.00 | 7.50 | 8.00 | 7.75 | % | 0.15 | 0 | 15 | 0.63 | 0.86 | 0.03 | -0.06 | 3/25/2026 3:59:34 PM EST | |||
| 54.00 | 6.70 | 7.15 | 6.93 | % | 0.13 | 0 | 1 | 0.62 | 0.82 | 0.04 | -0.07 | 3/25/2026 3:59:34 PM EST | |||
| 55.00 | 5.85 | 6.30 | 6.08 | % | 0.11 | 0 | 44 | 0.59 | 0.79 | 0.04 | -0.07 | 3/25/2026 3:59:34 PM EST | |||
| 56.00 | 5.10 | 5.55 | 5.33 | 5.03 | % | 0.10 | 1 | 51 | 0.58 | 0.74 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 57.00 | 4.40 | 4.80 | 4.60 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.57 | 0.70 | 0.05 | -0.08 | 3/24/2026 | 3/25/2026 3:59:34 PM EST |
| 58.00 | 3.75 | 4.00 | 3.88 | 4.04 | % | 0.07 | 2 | 190 | 0.54 | 0.64 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 59.00 | 3.15 | 3.35 | 3.25 | 3.15 | -0.85 | -21.25% | 0.06 | 2 | 209 | 0.53 | 0.59 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 60.00 | 2.60 | 2.75 | 2.68 | 2.92 | -0.83 | -22.14% | 0.04 | 1 | 182 | 0.52 | 0.53 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 61.00 | 2.09 | 2.23 | 2.16 | 2.98 | -0.13 | -4.18% | 0.04 | 1 | 100 | 0.50 | 0.47 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 62.00 | 1.67 | 1.78 | 1.73 | 1.89 | -0.03 | -1.57% | 0.03 | 6 | 224 | 0.50 | 0.40 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 63.00 | 1.29 | 1.39 | 1.34 | 1.54 | +0.04 | +2.67% | 0.02 | 45 | 107 | 0.49 | 0.34 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 64.00 | 0.95 | 1.07 | 1.01 | 1.25 | 0.00 | 0.00% | 0.02 | 19 | 131 | 0.48 | 0.28 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 65.00 | 0.73 | 0.82 | 0.78 | 0.87 | -0.05 | -5.44% | 0.01 | 25 | 438 | 0.47 | 0.23 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 66.00 | 0.51 | 0.64 | 0.58 | 0.61 | -0.11 | -15.28% | 0.01 | 17 | 1,233 | 0.47 | 0.18 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 67.00 | 0.36 | 0.48 | 0.42 | 0.45 | -0.08 | -15.10% | 0.01 | 3 | 819 | 0.47 | 0.14 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 68.00 | 0.27 | 0.38 | 0.33 | 0.35 | +0.01 | +2.95% | 0.00 | 45 | 3,987 | 0.47 | 0.10 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 69.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 347 | 484 | 0.47 | 0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 70.00 | 0.13 | 0.22 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 12 | 161 | 0.47 | 0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 71.00 | 0.10 | 0.16 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.04 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 72.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 46 | 0.48 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 73.00 | 0.05 | 0.11 | 0.08 | 0.20 | % | 0.00 | 1 | 6 | 0.49 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 74.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 62 | 0.49 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 75.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 145 | 0.50 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 76.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 77.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 78.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:34 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 99 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 41.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 43.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 44.00 | 0.05 | 0.09 | 0.07 | 0.17 | % | 0.00 | 1 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 45.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 36 | 0.74 | -0.02 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 46.00 | 0.09 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | -0.03 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 47.00 | 0.12 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.04 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 48.00 | 0.16 | 0.22 | 0.19 | 0.18 | % | 0.00 | 1 | 35 | 0.68 | -0.05 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 49.00 | 0.21 | 0.29 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.06 | 0.01 | -0.04 | 3/24/2026 | 3/25/2026 3:59:34 PM EST |
| 50.00 | 0.27 | 0.37 | 0.32 | 0.30 | -0.11 | -26.83% | 0.01 | 1 | 51 | 0.66 | -0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 51.00 | 0.35 | 0.44 | 0.40 | 0.28 | -0.30 | -51.73% | 0.01 | 2 | 21 | 0.64 | -0.10 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 52.00 | 0.45 | 0.59 | 0.52 | 0.49 | -0.14 | -22.23% | 0.01 | 6 | 74 | 0.63 | -0.12 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 53.00 | 0.58 | 0.73 | 0.66 | 0.61 | -0.24 | -28.24% | 0.01 | 9 | 111 | 0.62 | -0.14 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 54.00 | 0.79 | 0.86 | 0.83 | 0.78 | -0.24 | -23.53% | 0.02 | 3 | 1,066 | 0.61 | -0.18 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 55.00 | 0.92 | 1.02 | 0.97 | 0.97 | -0.48 | -33.11% | 0.02 | 32 | 549 | 0.59 | -0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 56.00 | 1.16 | 1.29 | 1.23 | 1.35 | -0.30 | -18.19% | 0.02 | 15 | 302 | 0.58 | -0.26 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 57.00 | 1.42 | 1.58 | 1.50 | 1.53 | -0.30 | -16.40% | 0.03 | 38 | 811 | 0.57 | -0.30 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 58.00 | 1.74 | 1.90 | 1.82 | 1.83 | -0.12 | -6.16% | 0.03 | 48 | 192 | 0.56 | -0.36 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 59.00 | 2.13 | 2.28 | 2.21 | 1.93 | -0.80 | -29.31% | 0.04 | 58 | 163 | 0.55 | -0.41 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 60.00 | 2.55 | 2.71 | 2.63 | 2.43 | -0.62 | -20.33% | 0.04 | 19 | 354 | 0.53 | -0.47 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 61.00 | 3.00 | 3.20 | 3.10 | 2.61 | -1.12 | -30.03% | 0.05 | 21 | 267 | 0.52 | -0.53 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 62.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.02 | -0.53% | 0.06 | 15 | 97 | 0.52 | -0.60 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 63.00 | 4.20 | 4.55 | 4.38 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.53 | -0.66 | 0.06 | -0.07 | 3/23/2026 | 3/25/2026 3:59:34 PM EST |
| 64.00 | 4.85 | 5.25 | 5.05 | 4.20 | -1.15 | -21.50% | 0.08 | 2 | 175 | 0.53 | -0.72 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 65.00 | 5.40 | 6.00 | 5.70 | 5.91 | -0.41 | -6.49% | 0.09 | 3 | 340 | 0.46 | -0.77 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:34 PM EST |
| 66.00 | 6.20 | 6.75 | 6.48 | % | 0.10 | 0 | 891 | 0.45 | -0.82 | 0.04 | -0.05 | 3/25/2026 3:59:34 PM EST | |||
| 67.00 | 7.05 | 7.70 | 7.38 | 7.41 | % | 0.11 | 1 | 800 | 0.60 | -0.86 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:34 PM EST | |
| 68.00 | 7.95 | 8.45 | 8.20 | % | 0.12 | 0 | 812 | 0.53 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:34 PM EST | |||
| 69.00 | 8.85 | 9.40 | 9.13 | % | 0.13 | 0 | 117 | 0.55 | -0.92 | 0.03 | -0.03 | 3/25/2026 3:59:34 PM EST | |||
| 70.00 | 9.80 | 10.35 | 10.08 | % | 0.14 | 0 | 117 | 0.57 | -0.94 | 0.02 | -0.02 | 3/25/2026 3:59:34 PM EST | |||
| 71.00 | 10.75 | 11.30 | 11.03 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.02 | 3/25/2026 3:59:34 PM EST | |||
| 72.00 | 11.00 | 13.00 | 12.00 | % | 0.17 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 73.00 | 11.35 | 14.25 | 12.80 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 74.00 | 12.35 | 15.30 | 13.83 | % | 0.19 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 75.00 | 13.35 | 16.25 | 14.80 | % | 0.20 | 0 | 1 | 1.08 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:34 PM EST | |||
| 76.00 | 14.50 | 17.05 | 15.78 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 77.00 | 15.30 | 18.10 | 16.70 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 78.00 | 17.50 | 18.95 | 18.23 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 80.00 | 19.50 | 20.95 | 20.23 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST | |||
| 85.00 | 23.50 | 26.10 | 24.80 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:34 PM EST |