Options Chain for BLOCK INC CL A (XYZ) - $60.01 as of 3/26/2026 1:16:32 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 | 33.15 | 36.30 | 34.73 | % | 1.39 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 30.00 | 28.25 | 31.50 | 29.88 | % | 1.00 | 0 | 11 | 1.77 | 0.99 | 0.00 | -0.01 | 3/26/2026 2:59:05 PM EST | |||
| 35.00 | 24.45 | 26.15 | 25.30 | % | 0.72 | 0 | 13 | 1.34 | 0.98 | 0.00 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 37.50 | 22.10 | 23.60 | 22.85 | % | 0.61 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 40.00 | 19.75 | 20.40 | 20.08 | % | 0.50 | 0 | 59 | 0.69 | 0.94 | 0.01 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 42.50 | 17.40 | 18.15 | 17.78 | % | 0.42 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 3/26/2026 2:59:05 PM EST | |||
| 45.00 | 15.35 | 15.95 | 15.65 | % | 0.35 | 0 | 138 | 0.70 | 0.89 | 0.01 | -0.04 | 3/26/2026 2:59:05 PM EST | |||
| 47.50 | 13.20 | 13.90 | 13.55 | % | 0.29 | 0 | 0 | 0.68 | 0.85 | 0.02 | -0.04 | 3/26/2026 2:59:05 PM EST | |||
| 50.00 | 11.15 | 11.90 | 11.53 | 12.07 | 0.00 | 0.00% | 0.23 | 0 | 325 | 0.65 | 0.80 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 2:59:05 PM EST |
| 52.50 | 9.45 | 10.05 | 9.75 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.02 | -0.05 | 3/26/2026 2:59:05 PM EST | |||
| 55.00 | 7.70 | 8.35 | 8.03 | 8.33 | -0.17 | -2.00% | 0.15 | 3 | 348 | 0.63 | 0.68 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 57.50 | 6.40 | 6.85 | 6.63 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.63 | 0.61 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 2:59:05 PM EST |
| 60.00 | 5.15 | 5.50 | 5.33 | 5.25 | -0.47 | -8.22% | 0.09 | 24 | 1,833 | 0.62 | 0.54 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 62.50 | 3.95 | 4.45 | 4.20 | 5.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | 0.47 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 2:59:05 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.13 | -3.59% | 0.05 | 4 | 1,743 | 0.60 | 0.40 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 67.50 | 2.36 | 2.71 | 2.54 | 2.47 | -0.36 | -12.73% | 0.04 | 6 | 83 | 0.59 | 0.33 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 70.00 | 1.78 | 2.00 | 1.89 | 1.85 | -0.30 | -13.96% | 0.03 | 19 | 9,287 | 0.59 | 0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 75.00 | 1.00 | 1.18 | 1.09 | 1.00 | -0.05 | -4.77% | 0.01 | 29 | 1,654 | 0.59 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 80.00 | 0.56 | 0.69 | 0.63 | 0.62 | -0.05 | -7.47% | 0.01 | 2 | 1,585 | 0.59 | 0.11 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 85.00 | 0.32 | 0.36 | 0.34 | 0.33 | -0.10 | -23.26% | 0.00 | 2 | 1,036 | 0.58 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 90.00 | 0.17 | 0.23 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 2 | 1,726 | 0.60 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 95.00 | 0.06 | 0.24 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 5 | 1,184 | 0.61 | 0.03 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 100.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 377 | 0.65 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 105.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.70 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 2:59:05 PM EST |
| 110.00 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 449 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 115.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 8 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 433 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:05 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 | 0.52 | 0.26 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 58 | 1.04 | -0.01 | 0.00 | -0.01 | 3/26/2026 2:59:05 PM EST | |||
| 35.00 | 0.10 | 0.26 | 0.18 | % | 0.01 | 0 | 344 | 0.79 | -0.02 | 0.00 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 37.50 | 0.20 | 0.37 | 0.29 | % | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.00 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 40.00 | 0.45 | 0.52 | 0.49 | 0.48 | +0.01 | +2.13% | 0.01 | 2 | 718 | 0.77 | -0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 42.50 | 0.53 | 0.74 | 0.64 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.08 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 2:59:05 PM EST |
| 45.00 | 0.94 | 1.06 | 1.00 | 0.95 | +0.05 | +5.56% | 0.02 | 52 | 852 | 0.72 | -0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 47.50 | 1.21 | 1.44 | 1.33 | % | 0.03 | 0 | 2 | 0.69 | -0.15 | 0.02 | -0.04 | 3/26/2026 2:59:05 PM EST | |||
| 50.00 | 1.85 | 2.00 | 1.93 | 1.92 | +0.14 | +7.87% | 0.04 | 106 | 1,166 | 0.68 | -0.20 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 52.50 | 2.34 | 2.74 | 2.54 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.66 | -0.25 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 2:59:05 PM EST |
| 55.00 | 3.35 | 3.50 | 3.43 | 3.45 | +0.27 | +8.50% | 0.06 | 114 | 1,488 | 0.65 | -0.32 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 57.50 | 4.15 | 4.55 | 4.35 | 4.37 | +0.67 | +18.11% | 0.08 | 1 | 51 | 0.63 | -0.39 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 60.00 | 5.50 | 5.75 | 5.63 | 5.50 | +0.20 | +3.78% | 0.09 | 15 | 2,540 | 0.63 | -0.46 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 62.50 | 6.70 | 7.30 | 7.00 | % | 0.11 | 0 | 1 | 0.62 | -0.53 | 0.03 | -0.06 | 3/26/2026 2:59:05 PM EST | |||
| 65.00 | 8.50 | 8.75 | 8.63 | 8.60 | +0.36 | +4.37% | 0.13 | 5 | 2,025 | 0.62 | -0.60 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 67.50 | 9.90 | 10.55 | 10.23 | 10.24 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.59 | -0.67 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 2:59:05 PM EST |
| 70.00 | 12.05 | 12.45 | 12.25 | 11.70 | -0.07 | -0.60% | 0.17 | 22 | 489 | 0.61 | -0.73 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 2:59:05 PM EST |
| 75.00 | 15.90 | 16.65 | 16.28 | 14.56 | 0.00 | 0.00% | 0.22 | 0 | 227 | 0.57 | -0.83 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 2:59:05 PM EST |
| 80.00 | 20.60 | 21.40 | 21.00 | 20.35 | % | 0.26 | 1 | 181 | 0.69 | -0.89 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 2:59:05 PM EST | |
| 85.00 | 25.25 | 26.05 | 25.65 | % | 0.30 | 0 | 1,136 | 0.70 | -0.93 | 0.01 | -0.02 | 3/26/2026 2:59:05 PM EST | |||
| 90.00 | 28.75 | 31.40 | 30.08 | 27.91 | 0.00 | 0.00% | 0.33 | 0 | 114 | 0.88 | -0.96 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 2:59:05 PM EST |
| 95.00 | 33.75 | 36.55 | 35.15 | % | 0.37 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 3/26/2026 2:59:05 PM EST | |||
| 100.00 | 38.75 | 42.25 | 40.50 | % | 0.41 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 3/26/2026 2:59:05 PM EST | |||
| 105.00 | 43.75 | 46.40 | 45.08 | % | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 110.00 | 48.75 | 51.45 | 50.10 | % | 0.46 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 115.00 | 53.75 | 56.95 | 55.35 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST | |||
| 120.00 | 58.75 | 62.25 | 60.50 | % | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:59:05 PM EST |