Home Options XYZChain

XYZ

Block, Inc.Close $78.83EOD only

Max Pain

$75.00

Next expiry Jul 10, 2026

Expected Move

±$1.88

2.4% from close

Price Gap

-3.83

Distance to max pain

IV Rank

Low premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects XYZ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

XYZ Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	33.19	37.25	40.35	0.00	0	1	367.8%	0.944	0.0028	-0.328	0.012	0.007
58.00	18.79	18.80	22.35	0.00	1	1	198.9%	0.895	0.0084	-0.287	0.020	0.009
60.00	11.10	18.50	19.10	0.00	0	1	115.0%	0.964	0.0063	-0.078	0.009	0.011
61.00	17.12	17.50	18.10	0.00	1	1	109.4%	0.962	0.0069	-0.077	0.009	0.011
62.00	14.84	16.50	17.10	0.00	1	17	103.7%	0.960	0.0076	-0.077	0.009	0.011
63.00	13.25	15.55	16.30	0.00	2	5	80.1%	0.981	0.0052	-0.036	0.005	0.012
64.00	6.03	14.55	15.30	0.00	1	1	75.4%	0.980	0.0059	-0.036	0.005	0.012
65.00	13.37	13.55	14.30	0.00	1	7	70.7%	0.979	0.0066	-0.036	0.006	0.012
67.00	11.05	11.55	12.35	0.00	1	67	63.9%	0.971	0.0096	-0.041	0.007	0.012
68.00	9.21	10.60	11.35	0.00	2	72	61.3%	0.963	0.0120	-0.046	0.009	0.012
69.00	9.86	9.60	10.15	5.24	2	134	67.9%	0.930	0.0182	-0.079	0.015	0.012
70.00	8.89	8.65	9.20	1.23	5	66	64.8%	0.916	0.0218	-0.086	0.017	0.012
71.00	9.82	7.70	8.25	2.54	1	72	61.3%	0.900	0.0261	-0.091	0.019	0.012
72.00	7.35	6.75	7.30	2.89	6	50	57.4%	0.883	0.0314	-0.095	0.021	0.012
73.00	5.64	5.85	6.40	1.04	18	118	54.9%	0.855	0.0380	-0.105	0.025	0.012
74.00	4.65	5.00	5.50	0.05	8	99	51.7%	0.824	0.0459	-0.111	0.028	0.011
75.00	4.32	4.20	4.75	1.68	16	172	51.9%	0.770	0.0535	-0.129	0.033	0.011
76.00	3.40	3.50	4.00	0.69	63	201	50.6%	0.715	0.0614	-0.140	0.037	0.010
77.00	2.99	2.83	3.25	0.64	195	306	48.1%	0.655	0.0701	-0.144	0.040	0.009
78.00	2.45	2.26	2.59	0.90	266	572	46.4%	0.583	0.0770	-0.146	0.043	0.008
79.00	1.74	1.74	2.01	0.36	243	76	44.9%	0.504	0.0813	-0.144	0.044	0.007
80.00	1.44	1.31	1.52	0.59	6,351	598	43.8%	0.421	0.0819	-0.137	0.043	0.006
81.00	1.03	0.93	1.14	0.30	727	150	43.3%	0.341	0.0776	-0.127	0.040	0.005
82.00	0.78	0.66	0.87	0.31	326	248	43.8%	0.272	0.0694	-0.116	0.036	0.004
83.00	0.54	0.45	0.64	0.17	6,156	177	43.9%	0.211	0.0603	-0.101	0.032	0.003
84.00	0.38	0.29	0.46	0.11	909	52	43.9%	0.158	0.0504	-0.084	0.026	0.002
85.00	0.25	0.21	0.37	0.04	589	56	45.7%	0.126	0.0415	-0.075	0.023	0.002
86.00	0.15	0.15	0.20	0.05	36	127	42.7%	0.076	0.0308	-0.048	0.016	0.001
87.00	0.13	0.08	0.15	0.00	133	34	43.8%	0.057	0.0238	-0.039	0.012	0.001
88.00	0.11	0.02	0.11	-0.07	20	35	44.7%	0.042	0.0182	-0.031	0.010	0.001
90.00	0.03	0.01	0.10	0.00	2	89	50.8%	0.033	0.0133	-0.030	0.008	0.000
95.00	0.01	0.00	0.05	-0.02	11	42	54.7%	0.008	0.0036	-0.009	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.05	0.00	0.10	0.00	1	2	163.3%	-0.005	0.0008	-0.017	0.001	-0.000
50.00	0.10	0.00	0.10	0.00	5	40	135.2%	-0.006	0.0011	-0.017	0.002	-0.000
55.00	0.23	0.00	0.10	0.00	3	53	109.8%	-0.007	0.0017	-0.017	0.002	-0.000
58.00	0.10	0.00	0.18	0.00	2	15	103.9%	-0.014	0.0031	-0.028	0.004	-0.000
59.00	0.12	0.00	0.18	0.00	2	5	98.8%	-0.014	0.0033	-0.028	0.004	-0.000
60.00	0.05	0.00	0.18	0.01	1	54	94.1%	-0.015	0.0037	-0.028	0.004	-0.000
61.00	0.14	0.00	0.18	0.00	2	16	89.1%	-0.016	0.0041	-0.027	0.004	-0.000
62.00	0.10	0.01	0.10	0.00	3	19	78.1%	-0.011	0.0035	-0.018	0.003	-0.000
63.00	0.02	0.01	0.19	-0.11	13	17	80.9%	-0.019	0.0054	-0.030	0.005	-0.000
64.00	0.06	0.01	0.19	0.00	10	40	76.0%	-0.021	0.0060	-0.029	0.005	-0.000
65.00	0.04	0.01	0.20	-0.06	40	679	71.9%	-0.023	0.0069	-0.030	0.006	-0.000
66.00	0.06	0.01	0.21	0.00	1	9	67.6%	-0.025	0.0080	-0.031	0.006	-0.000
67.00	0.17	0.01	0.12	0.00	32	77	57.2%	-0.018	0.0070	-0.019	0.005	-0.000
68.00	0.11	0.01	0.14	-0.03	24	215	54.1%	-0.022	0.0088	-0.022	0.006	-0.000
69.00	0.08	0.07	0.17	-0.08	22	245	54.3%	-0.034	0.0129	-0.032	0.008	-0.001
70.00	0.14	0.04	0.19	-0.07	6	267	54.7%	-0.053	0.0181	-0.045	0.012	-0.001
71.00	0.15	0.11	0.26	-0.22	1	16	53.6%	-0.073	0.0236	-0.057	0.015	-0.001
72.00	0.24	0.18	0.31	-0.18	15	268	50.6%	-0.090	0.0294	-0.063	0.018	-0.001
73.00	0.46	0.27	0.44	-0.18	16	197	50.2%	-0.125	0.0375	-0.079	0.022	-0.002
74.00	0.54	0.40	0.52	-0.24	73	460	46.8%	-0.154	0.0464	-0.085	0.026	-0.002
75.00	0.75	0.56	0.73	-0.28	92	987	46.6%	-0.207	0.0562	-0.102	0.031	-0.003
76.00	1.00	0.70	0.99	-0.50	127	30	46.1%	-0.269	0.0655	-0.116	0.036	-0.004
77.00	1.21	1.08	1.33	-0.55	293	55	46.1%	-0.340	0.0728	-0.128	0.040	-0.005
78.00	1.95	1.46	1.74	-0.17	117	87	46.0%	-0.416	0.0777	-0.136	0.043	-0.007
80.00	2.76	2.34	2.80	-0.96	31	57	46.2%	-0.574	0.0778	-0.136	0.043	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.