Home Options XYZChain

XYZ

Block, Inc.Close $79.43EOD only

Max Pain

$79.00

Next expiry Aug 21, 2026

Expected Move

±$2.37

3.0% from close

Price Gap

-0.43

Distance to max pain

IV Rank

Low premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

XYZ Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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	39.83	38.90	39.70	-2.90	2	2	356.6%	0.989	0.0011	-0.130	0.002	0.003
50.00	32.50	29.00	31.20	0.00	1	5	306.6%	0.964	0.0035	-0.293	0.006	0.004
55.00	29.50	23.85	26.60	0.00	2	11	265.8%	0.950	0.0054	-0.334	0.007	0.004
60.00	19.82	18.45	21.25	-3.25	1	47	183.2%	0.962	0.0063	-0.188	0.006	0.005
65.00	16.00	13.45	16.20	-2.56	1	18	138.5%	0.952	0.0100	-0.174	0.007	0.005
66.00	13.85	12.45	15.20	-0.43	1	3	130.2%	0.949	0.0112	-0.172	0.008	0.005
67.50	15.56	11.65	13.70	0.00	1	20	141.5%	0.909	0.0160	-0.285	0.012	0.005
68.00	15.15	10.55	13.20	0.00	1	4	117.6%	0.935	0.0150	-0.186	0.009	0.005
69.00	12.04	9.45	12.20	-2.02	2	1	105.7%	0.936	0.0165	-0.167	0.009	0.005
70.00	9.59	9.30	9.75	-0.71	2	41	70.1%	0.979	0.0102	-0.051	0.004	0.006
71.00	11.89	8.30	8.75	0.00	0	2	63.7%	0.976	0.0123	-0.051	0.004	0.006
72.00	7.07	7.20	7.75	0.00	1	3	76.4%	0.928	0.0251	-0.134	0.010	0.005
72.50	7.27	6.70	7.30	-0.73	20	59	50.8%	0.978	0.0144	-0.040	0.004	0.006
73.00	7.06	5.85	6.80	-2.01	3	104	71.5%	0.910	0.0316	-0.147	0.012	0.005
74.00	6.72	5.25	6.30	0.00	5	6	61.8%	0.903	0.0386	-0.135	0.012	0.005
75.00	4.67	4.40	4.85	-0.53	65	333	57.3%	0.872	0.0506	-0.151	0.015	0.005
76.00	4.29	3.50	3.90	0.00	1	34	50.8%	0.839	0.0669	-0.156	0.018	0.005
77.00	3.55	2.59	3.05	0.00	7	48	47.2%	0.775	0.0882	-0.177	0.022	0.005
77.50	2.45	2.25	2.62	-0.66	34	1,803	44.4%	0.739	0.1016	-0.180	0.023	0.005
78.00	2.32	1.92	2.24	-2.64	11	70	42.9%	0.690	0.1142	-0.188	0.025	0.004
79.00	1.56	1.28	1.56	-0.42	4	1,800	40.3%	0.570	0.1352	-0.195	0.028	0.004
80.00	1.05	0.88	1.06	-0.33	44	3,277	39.8%	0.432	0.1370	-0.192	0.028	0.003
81.00	0.76	0.55	0.69	-0.13	49	684	39.7%	0.303	0.1222	-0.169	0.025	0.002
82.00	0.45	0.31	0.44	-0.31	134	1,815	40.2%	0.199	0.0964	-0.136	0.020	0.001
82.50	0.31	0.21	0.35	-0.25	44	517	40.6%	0.158	0.0826	-0.119	0.017	0.001
83.00	0.22	0.18	0.25	-0.24	113	2,381	39.6%	0.116	0.0684	-0.094	0.014	0.001
84.00	0.12	0.10	0.14	-0.12	1,024	3,528	39.6%	0.063	0.0435	-0.060	0.009	0.000
85.00	0.06	0.06	0.08	-0.06	235	4,293	40.4%	0.034	0.0261	-0.037	0.005	0.000
86.00	0.05	0.04	0.05	-0.03	145	1,553	41.8%	0.019	0.0156	-0.024	0.003	0.000
87.00	0.02	0.02	0.04	-0.03	1,010	3,317	44.9%	0.014	0.0108	-0.019	0.003	0.000
88.00	0.04	0.00	0.04	-0.01	44	935	49.6%	0.012	0.0089	-0.019	0.002	0.000
89.00	0.03	0.00	0.07	0.00	20	78	53.1%	0.010	0.0069	-0.017	0.002	0.000
90.00	0.03	0.00	0.05	0.01	414	1,809	54.7%	0.006	0.0046	-0.012	0.001	0.000
91.00	0.02	0.00	0.05	0.00	12	671	58.6%	0.006	0.0039	-0.012	0.001	0.000
95.00	0.02	0.00	0.01	-0.01	11	17,489	62.5%	0.001	0.0007	-0.002	0.000	0.000
100.00	0.01	0.00	0.03	0.00	14	1,433	87.5%	0.002	0.0011	-0.007	0.000	0.000
105.00	0.03	0.00	0.05	0.00	7	272	109.4%	0.003	0.0011	-0.012	0.001	0.000
110.00	0.06	0.00	0.02	0.00	1	1,459	112.5%	0.001	0.0004	-0.004	0.000	0.000
115.00	0.10	0.00	0.02	0.00	1	13	126.6%	0.001	0.0003	-0.004	0.000	0.000
120.00	0.09	0.00	0.02	0.00	2	3	140.6%	0.001	0.0003	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.10	0.00	0.02	0.00	0	3	231.3%	-0.000	0.0001	-0.004	0.000	-0.000
45.00	0.08	0.00	0.02	0.00	0	3	193.8%	-0.000	0.0001	-0.004	0.000	-0.000
50.00	0.13	0.00	0.02	0.00	1	6	162.5%	-0.001	0.0002	-0.004	0.000	-0.000
55.00	0.03	0.00	0.05	0.00	2	68	145.3%	-0.002	0.0006	-0.012	0.000	-0.000
60.00	0.03	0.00	0.05	0.00	1	1,863	113.3%	-0.003	0.0010	-0.011	0.001	-0.000
65.00	0.05	0.00	0.05	0.04	3	13,300	84.4%	-0.004	0.0019	-0.012	0.001	-0.000
66.00	0.03	0.00	0.47	0.00	2	2	115.2%	-0.034	0.0090	-0.103	0.005	-0.000
67.00	0.05	0.00	0.47	0.00	6	10	107.6%	-0.036	0.0102	-0.102	0.006	-0.000
67.50	0.03	0.00	0.47	0.00	4	123	103.9%	-0.038	0.0110	-0.102	0.006	-0.000
68.00	0.04	0.00	0.47	0.00	1	1,697	100.2%	-0.039	0.0118	-0.102	0.006	-0.000
69.00	0.02	0.00	0.47	0.00	2	257	92.7%	-0.043	0.0136	-0.100	0.007	-0.000
70.00	0.01	0.01	0.06	-0.01	6	3,547	59.4%	-0.009	0.0055	-0.017	0.002	-0.000
71.00	0.03	0.00	0.47	0.00	5	39	77.7%	-0.051	0.0188	-0.098	0.008	-0.000
72.00	0.04	0.00	0.60	0.00	80	138	75.0%	-0.069	0.0246	-0.119	0.010	-0.000
72.50	0.01	0.01	0.07	0.00	1	1,022	50.8%	-0.022	0.0144	-0.032	0.004	-0.000
73.00	0.03	0.01	0.06	0.00	10	96	46.1%	-0.020	0.0147	-0.027	0.004	-0.000
74.00	0.04	0.02	0.08	0.01	3	4,856	42.4%	-0.031	0.0227	-0.035	0.005	-0.000
75.00	0.06	0.03	0.13	-0.02	8	504	40.2%	-0.055	0.0382	-0.053	0.008	-0.000
76.00	0.10	0.09	0.25	-0.03	20	227	40.3%	-0.108	0.0641	-0.089	0.013	-0.001
77.00	0.28	0.22	0.34	0.04	40	236	36.0%	-0.164	0.0953	-0.105	0.018	-0.001
77.50	0.42	0.35	0.54	0.10	46	1,274	39.1%	-0.235	0.1093	-0.142	0.022	-0.002
78.00	0.57	0.45	0.70	0.09	137	523	39.3%	-0.295	0.1221	-0.160	0.025	-0.002
79.00	0.67	0.80	1.09	-0.10	33	287	39.1%	-0.428	0.1393	-0.180	0.028	-0.003
80.00	1.40	1.29	1.56	0.16	239	1,262	37.7%	-0.572	0.1446	-0.172	0.028	-0.004
81.00	2.00	1.90	2.32	0.23	3	952	41.7%	-0.688	0.1179	-0.170	0.025	-0.005
82.00	2.27	2.64	3.15	-0.03	1	828	45.5%	-0.771	0.0924	-0.158	0.022	-0.005
82.50	2.76	3.00	3.45	0.00	2	81	41.9%	-0.834	0.0826	-0.117	0.018	-0.006
83.00	1.71	3.45	3.90	0.00	38	49	43.6%	-0.861	0.0706	-0.107	0.016	-0.006
84.00	3.78	4.35	4.80	-0.07	1	106	45.5%	-0.908	0.0505	-0.081	0.012	-0.006
85.00	4.69	5.30	5.75	0.07	1	951	48.8%	-0.933	0.0368	-0.066	0.009	-0.007
86.00	5.53	6.30	6.80	0.00	1	57	58.4%	-0.929	0.0323	-0.086	0.010	-0.007
87.00	6.15	7.30	7.75	0.00	5	6	60.7%	-0.947	0.0246	-0.069	0.008	-0.007
88.00	6.40	8.30	8.85	0.00	0	1	73.9%	-0.932	0.0247	-0.107	0.009	-0.007
89.00	9.25	9.30	9.85	0.00	0	0	79.9%	-0.937	0.0215	-0.109	0.009	-0.007
90.00	8.72	10.30	10.85	0.34	1	1	85.5%	-0.942	0.0190	-0.110	0.008	-0.007
95.00	16.19	13.85	16.90	0.00	1	0	172.8%	-0.856	0.0182	-0.461	0.016	-0.007
100.00	17.93	18.80	21.90	0.00	0	0	202.6%	-0.877	0.0140	-0.484	0.015	-0.007

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.