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 ±14.4% (66.94–89.39) · ATM IV 53.4% · P/C open interest 0.70
| 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 | |
| 31.05 | 34.60 | 0.98 | 0.0020 | -0.011 | 45 | 0 | 2.00 | 121.4% | -0.02 | 0.0020 | -0.011 | |||||
| 26.10 | 29.65 | 0.97 | 0.0034 | -0.015 | 50 | 0 | 2.19 | 104.9% | -0.03 | 0.0034 | -0.015 | |||||
| 21.45 | 24.40 | 0.95 | 0.0057 | -0.021 | 55 | 0 | 1.35 | 1 | 76.2% | -0.05 | 0.0057 | -0.021 | ||||
| 17.10 | 19.35 | 47.6% | 0.91 | 0.0096 | -0.030 | 60 | 0.1400 | 0.9500 | 57.7% | -0.09 | 0.0096 | -0.030 | ||||
| 15.45 | 17.50 | 50.2% | 0.89 | 0.0117 | -0.034 | 62 | 0.2200 | 1.05 | 54.2% | -0.11 | 0.0117 | -0.034 | ||||
| 14.60 | 17.15 | 56.4% | 0.88 | 0.0128 | -0.036 | 63 | 0.2500 | 1.15 | 52.8% | -0.12 | 0.0129 | -0.036 | ||||
| 13.70 | 15.85 | 51.3% | 0.86 | 0.0141 | -0.039 | 64 | 0.6700 | 1.49 | 3 | 57.2% | -0.13 | 0.0141 | -0.039 | |||
| 12.90 | 15.05 | 52.0% | 0.85 | 0.0153 | -0.041 | 65 | 0.7600 | 1.45 | 54.5% | -0.15 | 0.0154 | -0.041 | ||||
| 12.15 | 14.20 | 52.2% | 0.83 | 0.0166 | -0.044 | 66 | 0.9800 | 1.57 | 16 | 54.1% | -0.17 | 0.0167 | -0.044 | |||
| 11.35 | 13.40 | 52.0% | 0.81 | 0.0180 | -0.046 | 67 | 0.9300 | 1.79 | 1 | 4 | 52.2% | -0.18 | 0.0180 | -0.047 | ||
| 10.65 | 12.65 | 52.6% | 0.79 | 0.0193 | -0.049 | 68 | 1.41 | 2.01 | 2 | 2 | 53.8% | -0.20 | 0.0194 | -0.049 | ||
| 9.90 | 11.90 | 52.4% | 0.77 | 0.0206 | -0.051 | 69 | 1.78 | 2.31 | 11 | 12 | 54.7% | -0.23 | 0.0207 | -0.052 | ||
| 9.20 | 11.20 | 1 | 52.5% | 0.75 | 0.0219 | -0.054 | 70 | 2.04 | 2.47 | 11 | 12 | 53.7% | -0.25 | 0.0220 | -0.054 | |
| 9.00 | 10.90 | 57.5% | 0.73 | 0.0231 | -0.056 | 71 | 2.32 | 2.95 | 54.4% | -0.27 | 0.0232 | -0.057 | ||||
| 7.95 | 10.15 | 54.6% | 0.70 | 0.0242 | -0.058 | 72 | 2.67 | 3.30 | 1 | 54.4% | -0.30 | 0.0244 | -0.059 | |||
| 7.30 | 8.80 | 1 | 50.5% | 0.68 | 0.0253 | -0.060 | 73 | 2.66 | 3.75 | 10 | 52.7% | -0.32 | 0.0254 | -0.061 | ||
| 6.75 | 8.50 | 1 | 52.4% | 0.65 | 0.0262 | -0.062 | 74 | 3.05 | 4.10 | 4 | 4 | 52.4% | -0.35 | 0.0264 | -0.062 | |
| 6.50 | 8.05 | 54.5% | 0.62 | 0.0270 | -0.063 | 75 | 3.85 | 4.55 | 1 | 2 | 54.3% | -0.38 | 0.0272 | -0.064 | ||
| 5.70 | 6.90 | 50.2% | 0.59 | 0.0276 | -0.065 | 76 | 3.80 | 5.15 | 52.5% | -0.41 | 0.0278 | -0.065 | ||||
| 5.40 | 6.45 | 19 | 51.5% | 0.57 | 0.0281 | -0.065 | 77 | 4.75 | 5.55 | 54.3% | -0.43 | 0.0283 | -0.066 | |||
| 4.80 | 6.60 | 53.9% | 0.54 | 0.0284 | -0.066 | 78 | 4.80 | 6.25 | 52.9% | -0.46 | 0.0286 | -0.066 | ||||
| 4.30 | 5.75 | 1 | 51.8% | 0.51 | 0.0285 | -0.066 | 79 | 5.25 | 6.70 | 2 | 52.0% | -0.49 | 0.0288 | -0.067 | ||
| 4.50 | 4.95 | 1 | 8 | 53.0% | 0.48 | 0.0285 | -0.066 | 80 | 6.30 | 7.30 | 54.4% | -0.52 | 0.0288 | -0.067 | ||
| 3.60 | 4.50 | 1 | 50.3% | 0.45 | 0.0284 | -0.066 | 81 | 6.30 | 8.00 | 8 | 51.9% | -0.55 | 0.0286 | -0.066 | ||
| 3.20 | 4.30 | 13 | 50.9% | 0.43 | 0.0281 | -0.065 | 82 | 6.80 | 8.55 | 50.9% | -0.57 | 0.0284 | -0.066 | |||
| 2.96 | 4.20 | 1 | 2 | 52.6% | 0.40 | 0.0276 | -0.064 | 83 | 8.20 | 9.30 | 55.0% | -0.60 | 0.0280 | -0.065 | ||
| 2.58 | 3.50 | 7 | 50.4% | 0.38 | 0.0271 | -0.063 | 84 | 8.80 | 9.95 | 54.5% | -0.63 | 0.0274 | -0.064 | |||
| 2.35 | 3.35 | 5 | 51.4% | 0.35 | 0.0265 | -0.061 | 85 | 8.75 | 10.80 | 4 | 51.5% | -0.65 | 0.0268 | -0.062 | ||
| 2.12 | 3.50 | 3 | 53.9% | 0.33 | 0.0257 | -0.060 | 86 | 10.10 | 11.45 | 54.3% | -0.67 | 0.0261 | -0.061 | |||
| 1.85 | 2.72 | 50.9% | 0.31 | 0.0249 | -0.058 | 87 | 10.05 | 12.20 | 50.0% | -0.70 | 0.0253 | -0.059 | ||||
| 1.66 | 2.60 | 1 | 18 | 51.8% | 0.28 | 0.0241 | -0.056 | 88 | 11.10 | 13.05 | 52.0% | -0.72 | 0.0245 | -0.057 | ||
| 1.32 | 2.04 | 24 | 51.2% | 0.24 | 0.0222 | -0.052 | 90 | 12.65 | 14.70 | 52.1% | -0.76 | 0.0227 | -0.054 | |||
| 0.6900 | 1.28 | 3 | 11 | 51.6% | 0.17 | 0.0173 | -0.042 | 95 | 17.05 | 19.15 | 54.6% | -0.84 | 0.0179 | -0.043 | ||
| 0.0300 | 1.18 | 1 | 53.0% | 0.11 | 0.0128 | -0.032 | 100 | 21.70 | 23.85 | 57.8% | -0.90 | 0.0135 | -0.034 | |||
| 0.0100 | 1.00 | 58.0% | 0.07 | 0.0092 | -0.023 | 105 | 26.55 | 28.80 | 63.5% | -0.94 | 0.0099 | -0.025 | ||||
| 0 | 0.6500 | 59.1% | 0.05 | 0.0064 | -0.016 | 110 | 30.75 | 34.20 | 65.3% | -0.97 | 0.0070 | -0.018 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs