Options Chain for BLOCK INC CL A (XYZ) - $59.78 as of 4/3/2026 5:57:35 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 | 27.55 | 30.40 | 28.98 | 29.20 | % | 0.97 | 5 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 35.00 | 22.90 | 25.70 | 24.30 | % | 0.69 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 40.00 | 17.90 | 20.70 | 19.30 | 19.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 41.00 | 16.55 | 19.70 | 18.13 | 18.50 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 42.00 | 15.90 | 18.50 | 17.20 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 43.00 | 14.90 | 17.70 | 16.30 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 44.00 | 13.75 | 16.75 | 15.25 | % | 0.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 45.00 | 12.60 | 15.65 | 14.13 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 45.50 | 12.10 | 15.10 | 13.60 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 46.00 | 11.80 | 14.60 | 13.20 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 46.50 | 11.35 | 14.15 | 12.75 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 47.00 | 11.05 | 13.60 | 12.33 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 47.50 | 10.55 | 13.05 | 11.80 | % | 0.25 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 48.00 | 9.85 | 12.50 | 11.18 | 13.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 48.50 | 9.40 | 11.95 | 10.68 | % | 0.22 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 49.00 | 9.10 | 11.05 | 10.08 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.03 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 49.50 | 8.55 | 11.05 | 9.80 | % | 0.20 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 50.00 | 9.10 | 10.10 | 9.60 | 14.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | 0.97 | 0.01 | -0.04 | 3/2/2026 | 4/2/2026 3:59:58 PM EST |
| 51.00 | 8.55 | 9.05 | 8.80 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.87 | 0.95 | 0.02 | -0.05 | 3/6/2026 | 4/2/2026 3:59:58 PM EST |
| 52.00 | 7.60 | 8.30 | 7.95 | % | 0.15 | 0 | 14 | 0.76 | 0.94 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 53.00 | 6.70 | 7.10 | 6.90 | 7.87 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.71 | 0.92 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 54.00 | 5.80 | 6.20 | 6.00 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.89 | 0.04 | -0.08 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 55.00 | 4.90 | 5.40 | 5.15 | 5.05 | +0.49 | +10.75% | 0.09 | 14 | 62 | 0.50 | 0.85 | 0.05 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 56.00 | 4.10 | 4.50 | 4.30 | 4.18 | -0.31 | -6.91% | 0.08 | 36 | 60 | 0.49 | 0.80 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 57.00 | 3.35 | 3.75 | 3.55 | 3.46 | -0.30 | -7.98% | 0.06 | 23 | 159 | 0.50 | 0.74 | 0.07 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 58.00 | 2.66 | 2.94 | 2.80 | 2.66 | -0.41 | -13.36% | 0.05 | 156 | 210 | 0.49 | 0.67 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 59.00 | 2.11 | 2.30 | 2.21 | 2.16 | -0.22 | -9.25% | 0.04 | 1,322 | 290 | 0.49 | 0.59 | 0.09 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 60.00 | 1.55 | 1.67 | 1.61 | 1.55 | -0.26 | -14.37% | 0.03 | 439 | 323 | 0.47 | 0.50 | 0.09 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 1.08 | 1.22 | 1.15 | 1.15 | -0.18 | -13.54% | 0.02 | 6,745 | 362 | 0.47 | 0.41 | 0.09 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 62.00 | 0.70 | 0.84 | 0.77 | 0.79 | -0.16 | -16.85% | 0.01 | 1,546 | 398 | 0.45 | 0.31 | 0.09 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 63.00 | 0.49 | 0.55 | 0.52 | 0.51 | -0.14 | -21.54% | 0.01 | 3,426 | 899 | 0.45 | 0.23 | 0.07 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 64.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.19 | -39.59% | 0.00 | 3,658 | 244 | 0.43 | 0.16 | 0.06 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.10 | -33.34% | 0.00 | 150 | 675 | 0.44 | 0.11 | 0.05 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 61 | 1,189 | 0.43 | 0.07 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 67.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 38 | 956 | 0.45 | 0.05 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 68.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 3,996 | 0.46 | 0.03 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 69.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 623 | 0.47 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 187 | 0.49 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.67 | +0.62 | +1,240.00% | 0.00 | 4 | 144 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 115 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 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 | 4.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 45.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 46.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.08 | -50.00% | 0.00 | 20 | 17 | 1.11 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 53 | 51 | 1.01 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 48.50 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 49.00 | 0.05 | 0.07 | 0.06 | 0.18 | +0.10 | +125.00% | 0.00 | 2 | 40 | 0.70 | -0.02 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 49.50 | 0.05 | 0.08 | 0.07 | 0.07 | % | 0.00 | 102 | 0 | 0.68 | -0.03 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 50.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 25 | 215 | 0.68 | -0.03 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 51.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 0.00 | 490 | 60 | 0.66 | -0.05 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 52.00 | 0.13 | 0.19 | 0.16 | 0.19 | +0.02 | +11.77% | 0.00 | 30 | 102 | 0.64 | -0.06 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 53.00 | 0.19 | 0.27 | 0.23 | 0.26 | -0.07 | -21.22% | 0.00 | 197 | 278 | 0.62 | -0.08 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 54.00 | 0.26 | 0.35 | 0.31 | 0.33 | +0.02 | +6.46% | 0.01 | 70 | 1,076 | 0.60 | -0.11 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 55.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.16 | -26.67% | 0.01 | 90 | 2,297 | 0.59 | -0.15 | 0.05 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 56.00 | 0.55 | 0.62 | 0.59 | 0.62 | -0.11 | -15.07% | 0.01 | 14 | 450 | 0.56 | -0.20 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 57.00 | 0.73 | 0.84 | 0.79 | 0.88 | -0.17 | -16.19% | 0.01 | 62 | 977 | 0.54 | -0.26 | 0.07 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 58.00 | 0.94 | 1.12 | 1.03 | 1.06 | -0.24 | -18.47% | 0.02 | 267 | 317 | 0.54 | -0.33 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 59.00 | 1.36 | 1.46 | 1.41 | 1.43 | -0.25 | -14.89% | 0.02 | 286 | 951 | 0.52 | -0.41 | 0.09 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 60.00 | 1.79 | 1.90 | 1.85 | 1.98 | -0.21 | -9.59% | 0.03 | 58 | 385 | 0.50 | -0.50 | 0.09 | -0.12 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 2.31 | 2.44 | 2.38 | 2.54 | -0.20 | -7.30% | 0.04 | 76 | 205 | 0.49 | -0.59 | 0.09 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 62.00 | 2.89 | 3.30 | 3.10 | 3.18 | +0.77 | +31.95% | 0.05 | 17 | 103 | 0.50 | -0.69 | 0.09 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 63.00 | 3.55 | 4.05 | 3.80 | 4.05 | +0.97 | +31.50% | 0.06 | 13 | 30 | 0.48 | -0.77 | 0.07 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 64.00 | 4.45 | 4.90 | 4.68 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.53 | -0.84 | 0.06 | -0.06 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 5.20 | 5.80 | 5.50 | 5.77 | +0.08 | +1.41% | 0.08 | 10 | 343 | 0.65 | -0.89 | 0.05 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 6.25 | 6.70 | 6.48 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 891 | 0.70 | -0.93 | 0.03 | -0.03 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 67.00 | 7.15 | 7.65 | 7.40 | 8.62 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.74 | -0.95 | 0.02 | -0.03 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 68.00 | 7.65 | 10.10 | 8.88 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 812 | 1.29 | -0.97 | 0.02 | -0.02 | 3/11/2026 | 4/2/2026 3:59:58 PM EST |
| 69.00 | 9.10 | 10.75 | 9.93 | 10.21 | +4.91 | +92.65% | 0.14 | 1 | 117 | 1.24 | -0.98 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 9.40 | 12.25 | 10.83 | 10.73 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.48 | -0.98 | 0.01 | -0.01 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 10.40 | 13.05 | 11.73 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 72.00 | 11.05 | 14.30 | 12.68 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 12.35 | 15.30 | 13.83 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 74.00 | 13.50 | 16.05 | 14.78 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 14.15 | 17.15 | 15.65 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 76.00 | 15.30 | 18.15 | 16.73 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 77.00 | 16.05 | 19.45 | 17.75 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 78.00 | 17.05 | 20.35 | 18.70 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 80.00 | 19.10 | 22.15 | 20.63 | 19.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 85.00 | 24.15 | 27.45 | 25.80 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST |