XYZ option chain Block, Inc.
Cboe delayed options data · as of 15:47 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±13.2% (67.69–88.25) · ATM IV 55.6% · P/C open interest 1.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 36.20 | 40.20 | 70 | 102.3% | 0.99 | 0.0009 | -0.002 | 40 | 0 | 0.2900 | 216 | 111.8% | -0.01 | 0.0009 | -0.007 | ||
| 31.20 | 34.50 | 101 | 0.99 | 0.0015 | -0.005 | 45 | 0 | 0.4800 | 1,516 | 102.4% | -0.01 | 0.0015 | -0.009 | |||
| 26.25 | 29.95 | 119 | 0.98 | 0.0026 | -0.009 | 50 | 0 | 0.3000 | 551 | 78.5% | -0.02 | 0.0026 | -0.012 | |||
| 21.80 | 24.30 | 269 | 0.96 | 0.0048 | -0.016 | 55 | 0 | 0.2500 | 2 | 892 | 61.9% | -0.04 | 0.0048 | -0.019 | ||
| 18.05 | 19.05 | 82 | 59.3% | 0.93 | 0.0088 | -0.027 | 60 | 0.3100 | 0.4800 | 10 | 1,094 | 61.2% | -0.07 | 0.0089 | -0.030 | |
| 13.55 | 14.70 | 219 | 58.5% | 0.87 | 0.0151 | -0.043 | 65 | 0.8200 | 1.06 | 52 | 18.0K | 59.4% | -0.13 | 0.0152 | -0.045 | |
| 11.45 | 13.70 | 59.7% | 0.84 | 0.0182 | -0.050 | 67 | 1.15 | 1.55 | 2 | 59.9% | -0.16 | 0.0182 | -0.052 | |||
| 11.30 | 12.95 | 20 | 58.7% | 0.83 | 0.0189 | -0.052 | 67.5 | 1.24 | 1.39 | 2 | 1,194 | 57.5% | -0.17 | 0.0190 | -0.054 | |
| 10.60 | 13.00 | 59.6% | 0.82 | 0.0197 | -0.054 | 68 | 1.08 | 1.79 | 57.6% | -0.18 | 0.0198 | -0.055 | ||||
| 10.40 | 12.10 | 62.5% | 0.79 | 0.0213 | -0.058 | 69 | 1.56 | 1.72 | 1 | 57.0% | -0.21 | 0.0214 | -0.059 | |||
| 9.70 | 10.90 | 517 | 59.1% | 0.77 | 0.0228 | -0.061 | 70 | 1.82 | 1.98 | 66 | 4,511 | 56.9% | -0.23 | 0.0230 | -0.062 | |
| 8.80 | 10.35 | 58.6% | 0.75 | 0.0243 | -0.064 | 71 | 1.81 | 2.55 | 10 | 56.6% | -0.26 | 0.0245 | -0.066 | |||
| 8.50 | 9.40 | 59.1% | 0.72 | 0.0257 | -0.067 | 72 | 2.00 | 2.87 | 55.7% | -0.28 | 0.0259 | -0.068 | ||||
| 7.85 | 9.30 | 117 | 58.4% | 0.71 | 0.0264 | -0.069 | 72.5 | 2.53 | 2.75 | 17.5K | 56.1% | -0.30 | 0.0266 | -0.070 | ||
| 7.50 | 8.95 | 58.0% | 0.69 | 0.0270 | -0.070 | 73 | 2.30 | 3.25 | 55.6% | -0.31 | 0.0272 | -0.071 | ||||
| 6.85 | 8.35 | 57.8% | 0.66 | 0.0282 | -0.072 | 74 | 2.66 | 3.60 | 55.2% | -0.34 | 0.0284 | -0.073 | ||||
| 6.65 | 7.50 | 2 | 1,079 | 58.4% | 0.63 | 0.0292 | -0.074 | 75 | 3.45 | 3.70 | 1,630 | 55.6% | -0.37 | 0.0295 | -0.075 | |
| 5.65 | 7.10 | 56.7% | 0.60 | 0.0301 | -0.076 | 76 | 3.65 | 4.40 | 55.6% | -0.40 | 0.0303 | -0.077 | ||||
| 5.25 | 6.55 | 57.1% | 0.57 | 0.0308 | -0.077 | 77 | 3.85 | 4.85 | 53.9% | -0.43 | 0.0310 | -0.078 | ||||
| 5.35 | 5.60 | 1 | 634 | 55.2% | 0.56 | 0.0310 | -0.077 | 77.5 | 4.60 | 4.80 | 2 | 319 | 55.0% | -0.45 | 0.0313 | -0.078 |
| 5.00 | 5.50 | 55.4% | 0.54 | 0.0312 | -0.078 | 78 | 4.75 | 5.30 | 55.8% | -0.46 | 0.0315 | -0.079 | ||||
| 4.60 | 4.85 | 6 | 54.7% | 0.51 | 0.0315 | -0.078 | 79 | 4.95 | 5.75 | 53.4% | -0.49 | 0.0318 | -0.079 | |||
| 4.15 | 4.45 | 8 | 1,869 | 54.7% | 0.48 | 0.0315 | -0.078 | 80 | 5.75 | 6.55 | 2,078 | 55.9% | -0.52 | 0.0319 | -0.078 | |
| 3.45 | 4.65 | 56.3% | 0.45 | 0.0314 | -0.077 | 81 | 6.40 | 7.25 | 56.7% | -0.56 | 0.0318 | -0.078 | ||||
| 3.40 | 3.60 | 2 | 54.4% | 0.42 | 0.0310 | -0.076 | 82 | 7.05 | 7.75 | 56.1% | -0.59 | 0.0315 | -0.076 | |||
| 3.20 | 3.45 | 108 | 1,382 | 54.3% | 0.40 | 0.0308 | -0.075 | 82.5 | 7.30 | 7.95 | 5 | 3 | 55.0% | -0.60 | 0.0312 | -0.076 |
| 2.96 | 3.35 | 54.3% | 0.39 | 0.0305 | -0.074 | 83 | 7.70 | 8.50 | 56.6% | -0.62 | 0.0310 | -0.075 | ||||
| 2.50 | 3.50 | 56.1% | 0.36 | 0.0299 | -0.072 | 84 | 8.30 | 9.15 | 56.0% | -0.64 | 0.0303 | -0.073 | ||||
| 2.43 | 2.56 | 45 | 5,157 | 53.6% | 0.33 | 0.0290 | -0.070 | 85 | 8.85 | 9.60 | 1,083 | 53.5% | -0.67 | 0.0295 | -0.071 | |
| 2.09 | 2.33 | 7 | 53.4% | 0.31 | 0.0281 | -0.068 | 86 | 9.80 | 10.60 | 56.4% | -0.70 | 0.0286 | -0.068 | |||
| 1.67 | 2.55 | 55.1% | 0.28 | 0.0270 | -0.065 | 87 | 9.95 | 11.35 | 52.5% | -0.72 | 0.0276 | -0.065 | ||||
| 1.63 | 1.77 | 52.6% | 0.26 | 0.0259 | -0.062 | 88 | 10.75 | 12.15 | 52.6% | -0.75 | 0.0265 | -0.062 | ||||
| 1.41 | 2.08 | 56.0% | 0.24 | 0.0247 | -0.059 | 89 | 11.55 | 13.15 | 53.9% | -0.77 | 0.0253 | -0.059 | ||||
| 1.30 | 1.40 | 29 | 20.7K | 52.9% | 0.22 | 0.0234 | -0.056 | 90 | 12.75 | 13.65 | 213 | 54.3% | -0.79 | 0.0241 | -0.056 | |
| 1.13 | 1.33 | 6 | 53.5% | 0.20 | 0.0221 | -0.053 | 91 | 13.25 | 14.95 | 55.3% | -0.81 | 0.0228 | -0.053 | |||
| 0.6500 | 0.9000 | 17 | 3,056 | 54.2% | 0.13 | 0.0169 | -0.040 | 95 | 16.75 | 18.35 | 42 | 54.2% | -0.88 | 0.0177 | -0.040 | |
| 0.2500 | 0.4700 | 1 | 1,345 | 53.1% | 0.07 | 0.0112 | -0.026 | 100 | 21.45 | 23.55 | 28 | 62.7% | -0.94 | 0.0123 | -0.026 | |
| 0.0500 | 0.4700 | 811 | 57.2% | 0.04 | 0.0069 | -0.016 | 105 | 26.35 | 28.50 | 9 | 69.4% | -0.98 | 0.0079 | -0.016 | ||
| 0 | 0.3900 | 455 | 61.0% | 0.02 | 0.0040 | -0.009 | 110 | 30.30 | 34.00 | 66.8% | -1.00 | 0.0022 | -0.009 | |||
| 0 | 0.3200 | 637 | 65.3% | 0.01 | 0.0022 | -0.005 | 115 | 35.10 | 39.00 | 65.5% | -1.00 | 0.0000 | -0.009 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs