Options Chain for BLOCK INC CL A (XYZ) - $59.78 as of 4/3/2026 4:11:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.80 | 26.25 | 24.53 | % | 0.70 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 40.00 | 18.15 | 20.90 | 19.53 | % | 0.49 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 45.00 | 13.70 | 16.65 | 15.18 | % | 0.34 | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 49.00 | 10.75 | 13.00 | 11.88 | % | 0.24 | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 50.00 | 9.95 | 12.30 | 11.13 | % | 0.22 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 51.00 | 8.45 | 11.70 | 10.08 | % | 0.20 | 0 | 0 | 0.95 | 0.79 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 52.00 | 8.10 | 11.05 | 9.58 | % | 0.18 | 0 | 0 | 0.65 | 0.77 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 53.00 | 8.70 | 9.30 | 9.00 | % | 0.17 | 0 | 0 | 0.69 | 0.74 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 54.00 | 8.00 | 8.55 | 8.28 | 7.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.72 | 0.03 | -0.06 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 55.00 | 7.35 | 7.85 | 7.60 | % | 0.14 | 0 | 0 | 0.67 | 0.69 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 56.00 | 6.50 | 7.30 | 6.90 | % | 0.12 | 0 | 0 | 0.66 | 0.66 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 57.00 | 5.75 | 6.75 | 6.25 | % | 0.11 | 0 | 0 | 0.65 | 0.63 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 58.00 | 5.35 | 6.05 | 5.70 | % | 0.10 | 0 | 0 | 0.64 | 0.60 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 59.00 | 4.55 | 5.65 | 5.10 | 5.61 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.63 | 0.57 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 60.00 | 4.60 | 5.00 | 4.80 | 5.82 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.65 | 0.53 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 3.60 | 4.50 | 4.05 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.50 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 62.00 | 3.35 | 4.10 | 3.73 | 3.70 | % | 0.06 | 1 | 0 | 0.62 | 0.47 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 63.00 | 3.10 | 3.65 | 3.38 | 4.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | 0.44 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 64.00 | 2.63 | 3.45 | 3.04 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | 0.40 | 0.03 | -0.06 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 65.00 | 2.33 | 3.05 | 2.69 | 1.95 | -1.12 | -36.49% | 0.04 | 1 | 69 | 0.62 | 0.37 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 2.13 | 2.53 | 2.33 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.61 | 0.34 | 0.03 | -0.06 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 67.00 | 1.25 | 2.68 | 1.97 | 2.12 | -0.52 | -19.70% | 0.03 | 27 | 87 | 0.59 | 0.32 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 68.00 | 1.51 | 3.45 | 2.48 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | 0.29 | 0.03 | -0.06 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 69.00 | 1.34 | 1.80 | 1.57 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.60 | 0.26 | 0.03 | -0.05 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 70.00 | 0.98 | 1.45 | 1.22 | 1.20 | -0.38 | -24.06% | 0.02 | 4 | 78 | 0.57 | 0.24 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 0.96 | 1.53 | 1.25 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.03 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 0.73 | 0.20 | 0.02 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 0.65 | 1.36 | 1.01 | % | 0.01 | 0 | 0 | 0.61 | 0.18 | 0.02 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.25 | 0.75 | 0.50 | 0.59 | -0.22 | -27.16% | 0.01 | 2 | 66 | 0.54 | 0.15 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 40.00 | 0.01 | 0.70 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.04 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 0.97 | 0.79 | 0.85 | +0.09 | +11.85% | 0.02 | 2 | 5 | 0.78 | -0.10 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 49.00 | 1.12 | 1.63 | 1.38 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.74 | -0.17 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 50.00 | 1.30 | 1.81 | 1.56 | 2.23 | +1.01 | +82.79% | 0.03 | 1 | 92 | 0.73 | -0.19 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 51.00 | 1.31 | 2.25 | 1.78 | % | 0.03 | 0 | 0 | 0.72 | -0.21 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 52.00 | 1.40 | 2.56 | 1.98 | 1.88 | -0.55 | -22.64% | 0.04 | 27 | 8 | 0.71 | -0.23 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 53.00 | 2.00 | 3.55 | 2.78 | % | 0.05 | 0 | 0 | 0.78 | -0.26 | 0.02 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 54.00 | 2.27 | 2.95 | 2.61 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.70 | -0.28 | 0.03 | -0.06 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 55.00 | 2.73 | 3.15 | 2.94 | 2.90 | +0.19 | +7.02% | 0.05 | 4 | 8 | 0.70 | -0.31 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 56.00 | 2.79 | 3.70 | 3.25 | % | 0.06 | 0 | 0 | 0.68 | -0.34 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 57.00 | 3.45 | 3.90 | 3.68 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.68 | -0.37 | 0.03 | -0.07 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 58.00 | 3.45 | 4.75 | 4.10 | 5.13 | % | 0.07 | 3 | 0 | 0.67 | -0.40 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 59.00 | 4.30 | 5.45 | 4.88 | % | 0.08 | 0 | 0 | 0.71 | -0.43 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 60.00 | 4.35 | 5.70 | 5.03 | 6.14 | -0.51 | -7.67% | 0.08 | 3 | 2 | 0.66 | -0.47 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 61.00 | 5.15 | 6.30 | 5.73 | % | 0.09 | 0 | 0 | 0.68 | -0.50 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 62.00 | 5.85 | 6.20 | 6.03 | % | 0.10 | 0 | 0 | 0.64 | -0.53 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 63.00 | 6.45 | 7.00 | 6.73 | % | 0.11 | 0 | 0 | 0.65 | -0.56 | 0.03 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 64.00 | 7.00 | 7.55 | 7.28 | % | 0.11 | 0 | 0 | 0.64 | -0.60 | 0.03 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 65.00 | 7.55 | 8.35 | 7.95 | 9.97 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.63 | -0.63 | 0.03 | -0.06 | 3/27/2026 | 4/2/2026 3:59:58 PM EST |
| 66.00 | 8.20 | 8.95 | 8.58 | % | 0.13 | 0 | 0 | 0.62 | -0.66 | 0.03 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 67.00 | 8.90 | 10.00 | 9.45 | % | 0.14 | 0 | 0 | 0.66 | -0.68 | 0.03 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 68.00 | 9.75 | 10.55 | 10.15 | % | 0.15 | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 69.00 | 9.55 | 12.85 | 11.20 | % | 0.16 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 70.00 | 10.40 | 13.65 | 12.03 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.91 | -0.76 | 0.03 | -0.05 | 4/1/2026 | 4/2/2026 3:59:58 PM EST |
| 71.00 | 11.10 | 14.10 | 12.60 | % | 0.18 | 0 | 0 | 0.87 | -0.78 | 0.03 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 72.00 | 11.80 | 15.25 | 13.53 | % | 0.19 | 0 | 0 | 0.93 | -0.80 | 0.02 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 73.00 | 12.80 | 16.10 | 14.45 | % | 0.20 | 0 | 0 | 0.93 | -0.82 | 0.02 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 75.00 | 14.60 | 17.90 | 16.25 | % | 0.22 | 0 | 0 | 0.97 | -0.85 | 0.02 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 80.00 | 19.35 | 22.60 | 20.98 | % | 0.26 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.02 | 4/2/2026 3:59:58 PM EST |