Options Chain for BLOCK INC CL A (XYZ) - $62.90 as of 3/4/2026 2:09:48 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 | 38.50 | 42.45 | 40.48 | % | 1.62 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 27.50 | 36.00 | 40.00 | 38.00 | % | 1.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 30.00 | 33.55 | 37.45 | 35.50 | 33.99 | 0.00 | 0.00% | 1.18 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 32.50 | 30.95 | 35.00 | 32.98 | % | 1.01 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 35.00 | 28.60 | 32.55 | 30.58 | 28.00 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.41 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 37.50 | 26.00 | 30.05 | 28.03 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/4/2026 11:59:07 AM EST | |||
| 40.00 | 24.20 | 27.00 | 25.60 | 24.60 | 0.00 | 0.00% | 0.64 | 0 | 39 | 1.27 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 42.50 | 21.40 | 24.05 | 22.73 | % | 0.53 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 3/4/2026 11:59:07 AM EST | |||
| 45.00 | 20.35 | 20.85 | 20.60 | 20.65 | +1.15 | +5.90% | 0.46 | 1 | 36 | 0.81 | 0.97 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 47.50 | 18.10 | 18.65 | 18.38 | 16.85 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.75 | 0.95 | 0.01 | -0.02 | 3/3/2026 | 3/4/2026 11:59:07 AM EST |
| 50.00 | 15.75 | 16.30 | 16.03 | 15.90 | +0.68 | +4.47% | 0.32 | 1 | 200 | 0.55 | 0.93 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 52.50 | 13.45 | 14.05 | 13.75 | 12.25 | +0.52 | +4.44% | 0.26 | 1 | 121 | 0.54 | 0.90 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 55.00 | 11.25 | 11.85 | 11.55 | 11.54 | +2.08 | +21.99% | 0.21 | 4 | 1,612 | 0.52 | 0.86 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 57.50 | 9.25 | 9.80 | 9.53 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 565 | 0.50 | 0.81 | 0.02 | -0.04 | 3/3/2026 | 3/4/2026 11:59:07 AM EST |
| 60.00 | 7.35 | 7.75 | 7.55 | 7.55 | +1.45 | +23.77% | 0.13 | 48 | 2,109 | 0.48 | 0.74 | 0.03 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 62.50 | 5.75 | 6.20 | 5.98 | 6.07 | +1.48 | +32.25% | 0.10 | 17 | 1,049 | 0.47 | 0.66 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 65.00 | 4.35 | 4.55 | 4.45 | 4.44 | +1.05 | +30.98% | 0.07 | 146 | 1,335 | 0.46 | 0.57 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 70.00 | 2.30 | 2.41 | 2.36 | 2.36 | +0.66 | +38.83% | 0.03 | 3,571 | 1,631 | 0.45 | 0.38 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 75.00 | 1.13 | 1.19 | 1.16 | 1.15 | +0.29 | +33.73% | 0.02 | 297 | 1,149 | 0.45 | 0.23 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 80.00 | 0.52 | 0.57 | 0.55 | 0.56 | +0.20 | +55.56% | 0.01 | 126 | 1,228 | 0.45 | 0.13 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 85.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.07 | +35.00% | 0.00 | 11 | 596 | 0.46 | 0.07 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 90.00 | 0.11 | 0.15 | 0.13 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 650 | 0.46 | 0.03 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 95.00 | 0.04 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.48 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 100.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 51 | 339 | 0.53 | 0.01 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 11:59:07 AM 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 | 2.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 27.50 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 30.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 11:59:07 AM EST |
| 32.50 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 11:59:07 AM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.99 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 11:59:07 AM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.92 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 11:59:07 AM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.78 | -0.01 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 11:59:07 AM EST |
| 42.50 | 0.11 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | -0.02 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 11:59:07 AM EST |
| 45.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.04 | -14.82% | 0.00 | 2 | 10,657 | 0.64 | -0.03 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 47.50 | 0.27 | 0.37 | 0.32 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.61 | -0.05 | 0.01 | -0.02 | 3/3/2026 | 3/4/2026 11:59:07 AM EST |
| 50.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.12 | -21.43% | 0.01 | 121 | 911 | 0.57 | -0.07 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 52.50 | 0.58 | 0.68 | 0.63 | 0.69 | -0.21 | -23.34% | 0.01 | 29 | 492 | 0.55 | -0.10 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 55.00 | 0.88 | 0.97 | 0.93 | 0.89 | -0.41 | -31.54% | 0.02 | 99 | 2,192 | 0.52 | -0.14 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 57.50 | 1.33 | 1.42 | 1.38 | 1.34 | -0.59 | -30.57% | 0.02 | 15 | 264 | 0.50 | -0.19 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 60.00 | 1.86 | 2.05 | 1.96 | 1.93 | -0.79 | -29.05% | 0.03 | 119 | 1,707 | 0.49 | -0.26 | 0.03 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 62.50 | 2.65 | 2.93 | 2.79 | 2.86 | -0.83 | -22.50% | 0.04 | 6 | 1,103 | 0.48 | -0.34 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 65.00 | 3.75 | 4.00 | 3.88 | 3.80 | -1.27 | -25.05% | 0.06 | 44 | 1,732 | 0.47 | -0.43 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 70.00 | 6.70 | 6.95 | 6.83 | 6.65 | -2.51 | -27.41% | 0.10 | 52 | 288 | 0.45 | -0.62 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 75.00 | 10.35 | 10.80 | 10.58 | 11.20 | -1.20 | -9.68% | 0.14 | 1 | 282 | 0.46 | -0.77 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 80.00 | 14.55 | 15.25 | 14.90 | 14.77 | -3.58 | -19.51% | 0.19 | 3 | 135 | 0.54 | -0.87 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 11:59:07 AM EST |
| 85.00 | 19.35 | 20.05 | 19.70 | 31.35 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.58 | -0.93 | 0.01 | -0.02 | 2/20/2026 | 3/4/2026 11:59:07 AM EST |
| 90.00 | 23.50 | 26.45 | 24.98 | 26.67 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.95 | -0.97 | 0.01 | -0.01 | 2/27/2026 | 3/4/2026 11:59:07 AM EST |
| 95.00 | 28.55 | 31.45 | 30.00 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 100.00 | 32.75 | 36.45 | 34.60 | 35.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 12/1/2025 | 3/4/2026 11:59:07 AM EST |
| 105.00 | 38.85 | 41.50 | 40.18 | 27.68 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/4/2026 11:59:07 AM EST |
| 110.00 | 43.55 | 46.45 | 45.00 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 115.00 | 48.55 | 51.45 | 50.00 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST | |||
| 120.00 | 52.90 | 56.45 | 54.68 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/4/2026 11:59:07 AM EST |