XYZ option chain Block, Inc.
Cboe delayed options data · as of 12:43 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 ±7.2% (72.56–83.75) · ATM IV 45.8% · P/C open interest 0.83
| 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 | |
| 31.60 | 34.05 | 1.00 | 0.0002 | -0.001 | 45 | 0 | 2.13 | 213.0% | -0.00 | 0.0002 | -0.001 | |||||
| 25.85 | 29.00 | 1 | 1.00 | 0.0005 | -0.002 | 50 | 0 | 2.13 | 179.4% | -0.00 | 0.0005 | -0.002 | ||||
| 21.60 | 24.40 | 84.2% | 0.99 | 0.0014 | -0.005 | 55 | 0 | 2.13 | 30 | 148.7% | -0.01 | 0.0014 | -0.005 | |||
| 16.65 | 19.45 | 10 | 70.8% | 0.99 | 0.0038 | -0.011 | 60 | 0 | 2.15 | 38 | 120.3% | -0.01 | 0.0038 | -0.011 | ||
| 14.65 | 16.55 | 0.98 | 0.0058 | -0.016 | 62 | 0 | 2.15 | 9 | 109.2% | -0.02 | 0.0058 | -0.016 | ||||
| 13.70 | 15.70 | 1 | 1 | 0.97 | 0.0071 | -0.019 | 63 | 0 | 0.7100 | 12 | 76.0% | -0.03 | 0.0071 | -0.019 | ||
| 12.70 | 14.90 | 0.97 | 0.0087 | -0.022 | 64 | 0 | 0.7300 | 3 | 72.0% | -0.03 | 0.0087 | -0.022 | ||||
| 11.75 | 14.55 | 2 | 2 | 58.7% | 0.96 | 0.0106 | -0.026 | 65 | 0 | 0.6900 | 29 | 66.7% | -0.04 | 0.0107 | -0.026 | |
| 10.80 | 12.95 | 0.95 | 0.0129 | -0.030 | 66 | 0.0500 | 0.9000 | 16 | 67.8% | -0.05 | 0.0130 | -0.030 | ||||
| 9.85 | 11.80 | 1 | 0.93 | 0.0157 | -0.035 | 67 | 0.0500 | 0.6200 | 4 | 205 | 57.5% | -0.07 | 0.0158 | -0.035 | ||
| 8.90 | 10.85 | 0.92 | 0.0190 | -0.041 | 68 | 0.0700 | 0.6000 | 101 | 730 | 53.2% | -0.08 | 0.0191 | -0.041 | |||
| 8.00 | 9.95 | 1 | 27.3% | 0.90 | 0.0227 | -0.047 | 69 | 0.1600 | 0.8300 | 51 | 54.6% | -0.10 | 0.0228 | -0.048 | ||
| 7.10 | 9.05 | 4 | 34.3% | 0.88 | 0.0270 | -0.054 | 70 | 0.2300 | 0.7000 | 18 | 186 | 49.0% | -0.12 | 0.0271 | -0.054 | |
| 6.25 | 8.20 | 1 | 37.5% | 0.85 | 0.0316 | -0.061 | 71 | 0.2700 | 1.16 | 3 | 90 | 51.5% | -0.15 | 0.0318 | -0.061 | |
| 5.40 | 7.35 | 2 | 38.1% | 0.82 | 0.0366 | -0.068 | 72 | 0.6000 | 1.05 | 113 | 152 | 49.1% | -0.18 | 0.0369 | -0.069 | |
| 4.55 | 7.00 | 5 | 43.5% | 0.78 | 0.0418 | -0.075 | 73 | 0.6500 | 1.43 | 1 | 62 | 48.5% | -0.22 | 0.0421 | -0.076 | |
| 4.55 | 5.40 | 20 | 42.3% | 0.73 | 0.0468 | -0.082 | 74 | 1.00 | 1.95 | 5 | 30 | 51.5% | -0.27 | 0.0472 | -0.083 | |
| 3.80 | 4.65 | 1 | 172 | 41.2% | 0.69 | 0.0515 | -0.088 | 75 | 1.37 | 1.74 | 54 | 608 | 46.6% | -0.32 | 0.0518 | -0.088 |
| 3.60 | 4.00 | 5 | 185 | 44.9% | 0.63 | 0.0554 | -0.092 | 76 | 1.70 | 2.25 | 26 | 50 | 47.3% | -0.37 | 0.0558 | -0.093 |
| 3.00 | 3.35 | 4 | 76 | 44.0% | 0.57 | 0.0582 | -0.095 | 77 | 2.04 | 2.62 | 215 | 252 | 45.9% | -0.43 | 0.0586 | -0.096 |
| 2.49 | 2.96 | 30 | 62 | 45.0% | 0.52 | 0.0598 | -0.096 | 78 | 2.59 | 3.15 | 83 | 90 | 46.7% | -0.49 | 0.0602 | -0.097 |
| 2.02 | 2.54 | 5 | 28 | 45.1% | 0.46 | 0.0598 | -0.095 | 79 | 2.87 | 3.55 | 2 | 26 | 43.2% | -0.55 | 0.0603 | -0.095 |
| 1.60 | 1.92 | 164 | 245 | 43.0% | 0.40 | 0.0585 | -0.092 | 80 | 3.65 | 4.40 | 20 | 72 | 46.7% | -0.61 | 0.0590 | -0.092 |
| 1.26 | 1.70 | 17 | 119 | 44.0% | 0.34 | 0.0558 | -0.087 | 81 | 4.35 | 4.80 | 37 | 59 | 44.9% | -0.66 | 0.0563 | -0.088 |
| 0.9700 | 1.35 | 60 | 209 | 43.4% | 0.29 | 0.0520 | -0.081 | 82 | 4.80 | 5.80 | 1 | 102 | 45.1% | -0.71 | 0.0526 | -0.082 |
| 0.7200 | 1.06 | 819 | 989 | 42.8% | 0.24 | 0.0476 | -0.074 | 83 | 5.10 | 7.10 | 1 | 46.0% | -0.76 | 0.0482 | -0.075 | |
| 0.5500 | 1.26 | 113 | 248 | 47.5% | 0.20 | 0.0427 | -0.066 | 84 | 5.95 | 8.00 | 5 | 47.9% | -0.80 | 0.0434 | -0.067 | |
| 0.4500 | 0.8500 | 303 | 313 | 45.7% | 0.17 | 0.0376 | -0.059 | 85 | 6.80 | 8.80 | 2 | 48.0% | -0.84 | 0.0384 | -0.060 | |
| 0.1100 | 0.7100 | 17 | 81 | 42.8% | 0.14 | 0.0327 | -0.051 | 86 | 7.75 | 9.70 | 50.0% | -0.87 | 0.0335 | -0.053 | ||
| 0.0600 | 0.6000 | 45 | 228 | 43.5% | 0.11 | 0.0281 | -0.044 | 87 | 8.65 | 10.65 | 51.6% | -0.90 | 0.0288 | -0.046 | ||
| 0.1100 | 0.2900 | 3 | 139 | 41.4% | 0.09 | 0.0239 | -0.038 | 88 | 9.65 | 11.55 | 53.6% | -0.92 | 0.0245 | -0.039 | ||
| 0 | 0.4300 | 7 | 17 | 45.0% | 0.07 | 0.0201 | -0.032 | 89 | 10.75 | 12.50 | 57.8% | -0.94 | 0.0206 | -0.034 | ||
| 0.0400 | 0.3500 | 7 | 38 | 46.9% | 0.06 | 0.0168 | -0.027 | 90 | 11.40 | 13.50 | 54.8% | -0.95 | 0.0172 | -0.028 | ||
| 0 | 0.3100 | 1 | 62 | 47.4% | 0.05 | 0.0140 | -0.023 | 91 | 12.30 | 14.50 | 55.7% | -0.96 | 0.0141 | -0.023 | ||
| 0 | 0.2600 | 27 | 48.4% | 0.04 | 0.0115 | -0.019 | 92 | 13.30 | 15.50 | 58.6% | -0.97 | 0.0114 | -0.019 | |||
| 0 | 1.02 | 16 | 74.6% | 0.02 | 0.0064 | -0.011 | 95 | 16.25 | 18.45 | 64.3% | -0.99 | 0.0056 | -0.009 | |||
| 0 | 0.0500 | 202 | 53.1% | 0.01 | 0.0023 | -0.004 | 100 | 21.30 | 23.45 | 78.4% | -1.00 | 0.0012 | -0.002 | |||
| 0 | 2.13 | 121.0% | 0.00 | 0.0009 | -0.002 | 105 | 26.30 | 28.45 | 90.1% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 2.13 | 133.8% | 0.00 | 0.0003 | -0.001 | 110 | 31.30 | 33.45 | 101.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 145.6% | 0.00 | 0.0001 | -0.000 | 115 | 36.05 | 39.20 | 125.9% | -1.00 | 0.0000 | 0.000 | ||||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs