XYZ option chain Block, Inc.
Cboe delayed options data · as of 06:40 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 ±9.7% (74.50–90.50) · ATM IV 38.1% · P/C open interest 0.55
| 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 | |
| 36.15 | 39.80 | 105.4% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.2200 | 91.1% | -0.00 | 0.0002 | -0.001 | ||||
| 31.00 | 34.85 | 84.5% | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.2300 | 77.4% | -0.00 | 0.0006 | -0.002 | ||||
| 26.35 | 29.20 | 70.5% | 0.99 | 0.0014 | -0.001 | 55 | 0 | 0.2400 | 3 | 64.8% | -0.01 | 0.0014 | -0.004 | |||
| 22.00 | 23.65 | 42.3% | 0.98 | 0.0033 | -0.005 | 60 | 0 | 0.2700 | 54.0% | -0.02 | 0.0033 | -0.007 | ||||
| 17.20 | 18.70 | 1 | 40.1% | 0.96 | 0.0074 | -0.013 | 65 | 0.0100 | 0.3500 | 10 | 44.4% | -0.04 | 0.0075 | -0.014 | ||
| 12.90 | 13.70 | 41.5% | 0.90 | 0.0152 | -0.024 | 70 | 0.2500 | 0.6700 | 2 | 8 | 41.1% | -0.10 | 0.0153 | -0.026 | ||
| 12.00 | 12.80 | 1 | 41.0% | 0.89 | 0.0172 | -0.027 | 71 | 0.3400 | 0.7800 | 3 | 40.6% | -0.11 | 0.0173 | -0.029 | ||
| 11.10 | 11.90 | 40.1% | 0.87 | 0.0194 | -0.030 | 72 | 0.4600 | 0.8200 | 7 | 5 | 39.5% | -0.13 | 0.0195 | -0.031 | ||
| 10.25 | 11.10 | 40.2% | 0.85 | 0.0217 | -0.033 | 73 | 0.6000 | 1.06 | 7 | 4 | 40.0% | -0.15 | 0.0218 | -0.034 | ||
| 9.45 | 10.25 | 39.9% | 0.83 | 0.0240 | -0.036 | 74 | 0.7600 | 1.22 | 2 | 39.5% | -0.18 | 0.0242 | -0.037 | |||
| 8.65 | 9.45 | 1 | 39.6% | 0.80 | 0.0264 | -0.039 | 75 | 0.9500 | 1.44 | 2 | 39.4% | -0.20 | 0.0267 | -0.040 | ||
| 7.90 | 8.70 | 6 | 39.5% | 0.77 | 0.0288 | -0.042 | 76 | 1.17 | 1.62 | 1 | 1 | 38.7% | -0.23 | 0.0291 | -0.043 | |
| 7.15 | 7.95 | 1 | 39.1% | 0.74 | 0.0311 | -0.045 | 77 | 1.42 | 1.95 | 2 | 38.9% | -0.26 | 0.0314 | -0.046 | ||
| 6.45 | 7.25 | 1 | 38.9% | 0.71 | 0.0332 | -0.047 | 78 | 1.71 | 2.23 | 1 | 38.5% | -0.30 | 0.0336 | -0.049 | ||
| 5.90 | 6.60 | 3 | 39.3% | 0.67 | 0.0351 | -0.050 | 79 | 2.03 | 2.57 | 38.3% | -0.33 | 0.0356 | -0.051 | |||
| 5.20 | 5.95 | 1 | 1 | 38.6% | 0.64 | 0.0367 | -0.051 | 80 | 2.39 | 2.97 | 1 | 38.1% | -0.37 | 0.0373 | -0.052 | |
| 4.60 | 5.35 | 1 | 38.3% | 0.60 | 0.0380 | -0.053 | 81 | 2.79 | 3.40 | 38.0% | -0.41 | 0.0386 | -0.054 | |||
| 4.15 | 4.80 | 3 | 38.6% | 0.56 | 0.0389 | -0.054 | 82 | 3.25 | 3.80 | 1 | 37.6% | -0.45 | 0.0396 | -0.055 | ||
| 3.60 | 4.30 | 38.2% | 0.52 | 0.0394 | -0.054 | 83 | 3.70 | 4.30 | 37.2% | -0.49 | 0.0401 | -0.055 | ||||
| 3.15 | 3.85 | 8 | 38.2% | 0.48 | 0.0394 | -0.054 | 84 | 4.25 | 4.85 | 1 | 37.2% | -0.53 | 0.0402 | -0.055 | ||
| 2.92 | 3.40 | 9 | 38.9% | 0.44 | 0.0391 | -0.054 | 85 | 4.85 | 5.45 | 5 | 37.3% | -0.56 | 0.0400 | -0.055 | ||
| 2.38 | 3.05 | 3 | 1 | 38.2% | 0.41 | 0.0384 | -0.053 | 86 | 5.45 | 6.20 | 37.7% | -0.60 | 0.0393 | -0.054 | ||
| 2.16 | 2.68 | 13 | 38.6% | 0.37 | 0.0373 | -0.051 | 87 | 6.10 | 6.70 | 36.8% | -0.64 | 0.0384 | -0.052 | |||
| 1.92 | 2.17 | 11 | 1 | 37.9% | 0.34 | 0.0360 | -0.050 | 88 | 6.80 | 7.70 | 38.3% | -0.67 | 0.0371 | -0.051 | ||
| 1.49 | 2.09 | 4 | 38.1% | 0.30 | 0.0344 | -0.048 | 89 | 7.50 | 8.45 | 38.2% | -0.71 | 0.0356 | -0.049 | |||
| 1.37 | 1.84 | 10 | 41 | 38.8% | 0.27 | 0.0326 | -0.046 | 90 | 8.25 | 9.20 | 38.1% | -0.74 | 0.0339 | -0.046 | ||
| 1.14 | 1.62 | 1 | 38.7% | 0.25 | 0.0308 | -0.043 | 91 | 9.05 | 10.00 | 38.1% | -0.77 | 0.0320 | -0.044 | |||
| 0.9600 | 1.43 | 25 | 38.8% | 0.22 | 0.0288 | -0.041 | 92 | 9.90 | 10.85 | 38.5% | -0.79 | 0.0301 | -0.042 | |||
| 0.7200 | 1.26 | 38.4% | 0.20 | 0.0268 | -0.038 | 93 | 10.70 | 11.70 | 38.3% | -0.82 | 0.0282 | -0.039 | ||||
| 0.5800 | 1.00 | 12 | 37.5% | 0.18 | 0.0248 | -0.036 | 94 | 11.60 | 12.55 | 38.5% | -0.84 | 0.0262 | -0.037 | |||
| 0.4700 | 0.9500 | 12 | 11 | 38.3% | 0.16 | 0.0229 | -0.033 | 95 | 12.45 | 13.45 | 38.3% | -0.86 | 0.0242 | -0.034 | ||
| 0.1400 | 0.4300 | 38.0% | 0.09 | 0.0145 | -0.022 | 100 | 17.15 | 18.10 | 38.8% | -0.94 | 0.0165 | -0.023 | ||||
| 0.0100 | 0.3600 | 41.8% | 0.05 | 0.0087 | -0.014 | 105 | 20.70 | 24.40 | 50.9% | -0.98 | 0.0102 | -0.020 | ||||
| 0.0100 | 0.2800 | 46.3% | 0.03 | 0.0051 | -0.009 | 110 | 26.70 | 28.35 | -1.00 | 0.0008 | -0.009 | |||||
| 0 | 0.6600 | 51.8% | 0.01 | 0.0030 | -0.005 | 115 | 31.70 | 33.35 | -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 — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs