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 ±13.4% (67.66–88.66) · ATM IV 61.0% · P/C open interest 0.71
| 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 | |
| 30.95 | 34.55 | 0.99 | 0.0015 | -0.010 | 45 | 0 | 2.14 | 151.0% | -0.01 | 0.0015 | -0.010 | |||||
| 26.20 | 29.60 | 0.98 | 0.0027 | -0.015 | 50 | 0 | 2.17 | 127.8% | -0.02 | 0.0027 | -0.015 | |||||
| 21.40 | 24.75 | 63.2% | 0.96 | 0.0051 | -0.024 | 55 | 0 | 1.58 | 7 | 5 | 97.0% | -0.04 | 0.0051 | -0.024 | ||
| 17.05 | 19.65 | 1 | 63.5% | 0.93 | 0.0092 | -0.037 | 60 | 0.1400 | 1.64 | 80.6% | -0.07 | 0.0092 | -0.037 | |||
| 15.25 | 18.05 | 66.5% | 0.90 | 0.0114 | -0.043 | 62 | 0.3200 | 0.8300 | 20 | 20 | 64.4% | -0.09 | 0.0115 | -0.043 | ||
| 14.35 | 17.05 | 64.3% | 0.89 | 0.0127 | -0.047 | 63 | 0.3800 | 1.27 | 1 | 7 | 67.7% | -0.11 | 0.0127 | -0.047 | ||
| 13.50 | 16.00 | 62.0% | 0.88 | 0.0140 | -0.051 | 64 | 0.5700 | 1.54 | 2 | 1 | 69.3% | -0.12 | 0.0141 | -0.051 | ||
| 12.60 | 15.25 | 62.4% | 0.86 | 0.0154 | -0.055 | 65 | 0.6800 | 1.41 | 2 | 154 | 65.3% | -0.14 | 0.0155 | -0.055 | ||
| 11.90 | 14.35 | 62.8% | 0.85 | 0.0169 | -0.059 | 66 | 0.7900 | 1.30 | 6 | 11 | 61.5% | -0.15 | 0.0169 | -0.059 | ||
| 11.05 | 13.65 | 63.1% | 0.83 | 0.0184 | -0.063 | 67 | 1.05 | 1.48 | 29 | 46 | 61.9% | -0.17 | 0.0184 | -0.063 | ||
| 10.30 | 12.85 | 63.0% | 0.81 | 0.0199 | -0.067 | 68 | 1.05 | 2.08 | 3 | 8 | 63.2% | -0.19 | 0.0200 | -0.067 | ||
| 9.55 | 12.00 | 62.1% | 0.79 | 0.0214 | -0.070 | 69 | 1.14 | 2.35 | 1 | 103 | 62.0% | -0.21 | 0.0215 | -0.071 | ||
| 8.85 | 11.35 | 62.8% | 0.76 | 0.0229 | -0.074 | 70 | 1.68 | 2.68 | 23 | 48 | 64.4% | -0.24 | 0.0230 | -0.074 | ||
| 8.15 | 10.65 | 87 | 62.6% | 0.74 | 0.0243 | -0.078 | 71 | 1.96 | 2.50 | 46 | 81 | 60.6% | -0.26 | 0.0244 | -0.078 | |
| 7.80 | 9.35 | 1 | 60.4% | 0.71 | 0.0256 | -0.081 | 72 | 2.40 | 2.74 | 6 | 12 | 60.7% | -0.29 | 0.0258 | -0.081 | |
| 6.85 | 9.10 | 25 | 60.8% | 0.68 | 0.0269 | -0.084 | 73 | 2.61 | 3.75 | 3 | 14 | 63.9% | -0.32 | 0.0270 | -0.084 | |
| 6.85 | 8.70 | 65.9% | 0.66 | 0.0280 | -0.086 | 74 | 2.90 | 4.60 | 12 | 66.1% | -0.35 | 0.0281 | -0.087 | |||
| 6.15 | 7.60 | 2 | 90 | 61.8% | 0.63 | 0.0289 | -0.088 | 75 | 2.92 | 4.55 | 5 | 5 | 60.6% | -0.37 | 0.0291 | -0.089 |
| 5.95 | 6.50 | 2 | 2 | 60.5% | 0.60 | 0.0297 | -0.090 | 76 | 3.90 | 4.65 | 61.6% | -0.40 | 0.0299 | -0.090 | ||
| 5.25 | 5.90 | 80 | 103 | 58.9% | 0.57 | 0.0303 | -0.091 | 77 | 4.35 | 5.95 | 10 | 66.2% | -0.44 | 0.0305 | -0.091 | |
| 4.90 | 6.15 | 7 | 63.9% | 0.53 | 0.0308 | -0.092 | 78 | 4.00 | 5.95 | 1 | 58.0% | -0.47 | 0.0310 | -0.092 | ||
| 4.35 | 5.95 | 1 | 1 | 64.8% | 0.50 | 0.0310 | -0.092 | 79 | 4.40 | 6.95 | 59.8% | -0.50 | 0.0312 | -0.092 | ||
| 3.80 | 4.90 | 9 | 11 | 60.4% | 0.47 | 0.0310 | -0.091 | 80 | 5.15 | 7.50 | 60.7% | -0.53 | 0.0312 | -0.092 | ||
| 3.65 | 4.00 | 3 | 3 | 58.9% | 0.44 | 0.0308 | -0.090 | 81 | 6.50 | 7.05 | 58.9% | -0.56 | 0.0311 | -0.091 | ||
| 3.25 | 3.80 | 1 | 7 | 59.6% | 0.41 | 0.0305 | -0.089 | 82 | 6.05 | 8.70 | 58.4% | -0.59 | 0.0307 | -0.090 | ||
| 2.85 | 4.35 | 21 | 64.6% | 0.39 | 0.0299 | -0.087 | 83 | 7.70 | 9.35 | 64.3% | -0.62 | 0.0302 | -0.088 | |||
| 2.38 | 3.25 | 1 | 20 | 58.9% | 0.36 | 0.0292 | -0.085 | 84 | 8.20 | 10.30 | 11 | 10 | 64.8% | -0.65 | 0.0296 | -0.086 |
| 2.27 | 2.65 | 11 | 92 | 58.0% | 0.33 | 0.0284 | -0.082 | 85 | 8.75 | 10.70 | 62.0% | -0.67 | 0.0288 | -0.083 | ||
| 1.81 | 2.93 | 36 | 60.2% | 0.31 | 0.0275 | -0.079 | 86 | 9.00 | 11.45 | 58.9% | -0.70 | 0.0279 | -0.080 | |||
| 1.56 | 2.30 | 1 | 15 | 57.5% | 0.28 | 0.0265 | -0.076 | 87 | 9.95 | 12.20 | 60.1% | -0.72 | 0.0268 | -0.077 | ||
| 1.37 | 2.31 | 11 | 11 | 59.2% | 0.26 | 0.0254 | -0.073 | 88 | 10.75 | 13.05 | 60.8% | -0.75 | 0.0258 | -0.074 | ||
| 1.04 | 2.03 | 11 | 134 | 60.4% | 0.22 | 0.0230 | -0.066 | 90 | 12.45 | 14.60 | 60.9% | -0.79 | 0.0234 | -0.067 | ||
| 0.4700 | 0.8600 | 2 | 67 | 56.3% | 0.13 | 0.0168 | -0.048 | 95 | 17.15 | 19.00 | 65.7% | -0.87 | 0.0173 | -0.050 | ||
| 0.0600 | 1.00 | 20 | 32 | 62.8% | 0.08 | 0.0114 | -0.033 | 100 | 21.55 | 24.10 | 71.1% | -0.93 | 0.0120 | -0.034 | ||
| 0.0100 | 1.77 | 2 | 81.3% | 0.04 | 0.0073 | -0.021 | 105 | 26.35 | 29.25 | 80.1% | -0.97 | 0.0077 | -0.022 | |||
| 0 | 2.28 | 96.1% | 0.03 | 0.0044 | -0.013 | 110 | 31.30 | 34.25 | 88.3% | -0.99 | 0.0043 | -0.013 | ||||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs