Options Chain for BLOCK INC CL A (XYZ) - $60.67 as of 4/7/2026 8:46:19 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 | 34.35 | 37.55 | 35.95 | % | 1.44 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 27.50 | 32.05 | 35.00 | 33.53 | % | 1.22 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 30.00 | 29.55 | 30.85 | 30.20 | % | 1.01 | 0 | 11 | 2.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 32.50 | 27.05 | 29.30 | 28.18 | % | 0.87 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 35.00 | 24.55 | 26.80 | 25.68 | % | 0.73 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 37.50 | 22.05 | 24.30 | 23.18 | % | 0.62 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 40.00 | 19.55 | 21.80 | 20.68 | % | 0.52 | 0 | 48 | 2.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 42.50 | 17.05 | 19.35 | 18.20 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 45.00 | 14.65 | 16.85 | 15.75 | 13.10 | 0.00 | 0.00% | 0.35 | 0 | 39 | 1.64 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 46.00 | 13.60 | 15.85 | 14.73 | % | 0.32 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 4/6/2026 3:59:56 PM EST | |||
| 47.00 | 12.65 | 14.85 | 13.75 | % | 0.29 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.02 | 4/6/2026 3:59:56 PM EST | |||
| 47.50 | 12.15 | 14.40 | 13.28 | % | 0.28 | 0 | 12 | 1.44 | 0.97 | 0.01 | -0.02 | 4/6/2026 3:59:56 PM EST | |||
| 48.00 | 11.85 | 13.90 | 12.88 | % | 0.27 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.03 | 4/6/2026 3:59:56 PM EST | |||
| 49.00 | 10.85 | 12.65 | 11.75 | % | 0.24 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 4/6/2026 3:59:56 PM EST | |||
| 50.00 | 10.65 | 11.20 | 10.93 | 7.94 | 0.00 | 0.00% | 0.22 | 0 | 197 | 0.94 | 0.95 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 51.00 | 9.70 | 10.25 | 9.98 | 7.46 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 0.93 | 0.02 | -0.04 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 52.00 | 8.85 | 9.30 | 9.08 | 8.70 | +0.15 | +1.76% | 0.17 | 1 | 4 | 0.68 | 0.92 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 52.50 | 8.30 | 8.80 | 8.55 | 6.82 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.64 | 0.91 | 0.02 | -0.06 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 53.00 | 7.85 | 8.40 | 8.13 | 8.02 | % | 0.15 | 3 | 0 | 0.65 | 0.89 | 0.03 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST | |
| 54.00 | 6.95 | 7.50 | 7.23 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.64 | 0.87 | 0.03 | -0.07 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 55.00 | 6.15 | 6.55 | 6.35 | 6.35 | +1.22 | +23.79% | 0.12 | 8 | 1,884 | 0.63 | 0.84 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 56.00 | 5.35 | 5.80 | 5.58 | 5.49 | +0.72 | +15.10% | 0.10 | 1 | 16 | 0.63 | 0.80 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 57.00 | 4.50 | 5.00 | 4.75 | 4.68 | +0.33 | +7.59% | 0.08 | 2 | 45 | 0.60 | 0.75 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 57.50 | 4.25 | 4.55 | 4.40 | 5.00 | +1.50 | +42.86% | 0.08 | 4 | 582 | 0.60 | 0.72 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 58.00 | 3.90 | 4.15 | 4.03 | 4.03 | +0.63 | +18.53% | 0.07 | 1 | 73 | 0.59 | 0.70 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 59.00 | 3.20 | 3.40 | 3.30 | 3.32 | +0.53 | +19.00% | 0.06 | 1 | 245 | 0.57 | 0.63 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 60.00 | 2.58 | 2.75 | 2.67 | 2.68 | +0.32 | +13.56% | 0.04 | 74 | 13,622 | 0.55 | 0.57 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 61.00 | 2.09 | 2.19 | 2.14 | 2.12 | +0.54 | +34.18% | 0.04 | 96 | 84 | 0.54 | 0.50 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 62.00 | 1.62 | 1.71 | 1.67 | 1.69 | +0.33 | +24.27% | 0.03 | 50 | 278 | 0.53 | 0.43 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 62.50 | 1.41 | 1.50 | 1.46 | 1.39 | +0.15 | +12.10% | 0.02 | 29 | 1,487 | 0.52 | 0.39 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 63.00 | 1.22 | 1.31 | 1.27 | 1.30 | +0.25 | +23.81% | 0.02 | 11 | 92 | 0.52 | 0.36 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 64.00 | 0.90 | 0.97 | 0.94 | 0.83 | 0.00 | 0.00% | 0.01 | 34 | 92 | 0.51 | 0.29 | 0.06 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 65.00 | 0.65 | 0.71 | 0.68 | 0.68 | +0.07 | +11.48% | 0.01 | 286 | 2,703 | 0.50 | 0.23 | 0.06 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 66.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.10 | +26.32% | 0.01 | 696 | 77 | 0.50 | 0.17 | 0.05 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 67.00 | 0.29 | 0.37 | 0.33 | 0.34 | +0.08 | +30.77% | 0.00 | 77 | 470 | 0.49 | 0.13 | 0.04 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 68.00 | 0.19 | 0.29 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 6 | 127 | 0.49 | 0.10 | 0.03 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 69.00 | 0.13 | 0.21 | 0.17 | 0.11 | -0.06 | -35.30% | 0.00 | 7 | 302 | 0.50 | 0.07 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 322 | 5,418 | 0.50 | 0.06 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,747 | 0.55 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,321 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 583 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 369 | 0.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 96 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 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 | 4.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.49 | 0.25 | 0.25 | % | 0.01 | 4 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST | |
| 32.50 | 0.00 | 1.21 | 0.61 | 0.31 | % | 0.02 | 4 | 10 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST | |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 695 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 88 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 45.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 8,876 | 0.84 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.90 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 47.00 | 0.05 | 0.09 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | -0.02 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 47.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 78 | 286 | 0.76 | -0.03 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 48.00 | 0.07 | 0.12 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | -0.03 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.04 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 50.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 69 | 12,811 | 0.72 | -0.05 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 51.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.12 | -32.44% | 0.00 | 102 | 13 | 0.70 | -0.07 | 0.02 | -0.04 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 52.00 | 0.24 | 0.32 | 0.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | -0.08 | 0.02 | -0.05 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 52.50 | 0.29 | 0.36 | 0.33 | 0.33 | -0.22 | -40.00% | 0.01 | 8 | 2,121 | 0.67 | -0.09 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 53.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.26 | -42.63% | 0.01 | 3 | 63 | 0.65 | -0.11 | 0.03 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 54.00 | 0.41 | 0.53 | 0.47 | 0.52 | -0.23 | -30.67% | 0.01 | 7 | 17 | 0.64 | -0.13 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 55.00 | 0.57 | 0.63 | 0.60 | 0.60 | -0.34 | -36.17% | 0.01 | 33 | 6,565 | 0.62 | -0.16 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 56.00 | 0.69 | 0.80 | 0.75 | 0.85 | -0.32 | -27.35% | 0.01 | 14 | 56 | 0.59 | -0.20 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 57.00 | 0.91 | 1.02 | 0.97 | 1.00 | -1.32 | -56.90% | 0.02 | 5 | 338 | 0.58 | -0.25 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 57.50 | 1.01 | 1.14 | 1.08 | 1.00 | -0.75 | -42.86% | 0.02 | 4 | 888 | 0.57 | -0.28 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 58.00 | 1.14 | 1.30 | 1.22 | 1.26 | -0.64 | -33.69% | 0.02 | 6 | 137 | 0.57 | -0.30 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 59.00 | 1.45 | 1.61 | 1.53 | 1.68 | -0.54 | -24.33% | 0.03 | 13 | 388 | 0.55 | -0.37 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 60.00 | 1.86 | 2.00 | 1.93 | 2.26 | -0.46 | -16.92% | 0.03 | 45 | 5,521 | 0.54 | -0.43 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 61.00 | 2.28 | 2.44 | 2.36 | 2.40 | -0.75 | -23.81% | 0.04 | 29 | 29 | 0.52 | -0.50 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 62.00 | 2.81 | 2.96 | 2.89 | 3.05 | -0.70 | -18.67% | 0.05 | 1 | 42 | 0.51 | -0.57 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 62.50 | 3.05 | 3.25 | 3.15 | 3.47 | +0.07 | +2.06% | 0.05 | 8 | 2,347 | 0.50 | -0.61 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 63.00 | 3.40 | 3.70 | 3.55 | 3.59 | -1.39 | -27.92% | 0.06 | 1 | 43 | 0.52 | -0.64 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 64.00 | 4.05 | 4.40 | 4.23 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.71 | 0.06 | -0.08 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 65.00 | 4.75 | 5.10 | 4.93 | 5.10 | -0.85 | -14.29% | 0.08 | 62 | 2,213 | 0.49 | -0.77 | 0.06 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 66.00 | 5.40 | 6.05 | 5.73 | 5.82 | -1.73 | -22.92% | 0.09 | 1 | 20 | 0.46 | -0.83 | 0.05 | -0.06 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 67.00 | 6.25 | 6.95 | 6.60 | 6.59 | -0.36 | -5.18% | 0.10 | 1 | 3 | 0.63 | -0.87 | 0.04 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 68.00 | 7.15 | 7.85 | 7.50 | % | 0.11 | 0 | 0 | 0.65 | -0.90 | 0.03 | -0.04 | 4/6/2026 3:59:56 PM EST | |||
| 69.00 | 8.05 | 8.80 | 8.43 | 12.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | -0.93 | 0.03 | -0.03 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 70.00 | 9.10 | 9.65 | 9.38 | 9.59 | -0.96 | -9.10% | 0.13 | 4 | 355 | 0.69 | -0.94 | 0.02 | -0.03 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 13.10 | 15.20 | 14.15 | 17.78 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.14 | -0.99 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 3:59:56 PM EST |
| 80.00 | 18.05 | 20.55 | 19.30 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 85.00 | 23.05 | 25.55 | 24.30 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 90.00 | 28.00 | 30.55 | 29.28 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 95.00 | 32.95 | 36.30 | 34.63 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 100.00 | 37.95 | 41.30 | 39.63 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 105.00 | 42.80 | 46.30 | 44.55 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 110.00 | 47.80 | 51.30 | 49.55 | % | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 115.00 | 52.95 | 56.00 | 54.48 | % | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 120.00 | 58.00 | 60.85 | 59.43 | % | 0.50 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST |