Free Trial
→ Alert: Prepare for Trump's Dollar Overhaul (From Brownstone Research) (Ad)tc pixel Free XYZ Stock Alerts

Block (XYZ) Options Chain & Prices

Block logo
$77.02 -0.35 (-0.45%)
As of 09/19/2025 03:59 PM Eastern
Compare

XYZ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$62.00$15.227Call1 - - 2
(+0)		68.69%
(+2.17%)		0.9906621
9/26/2025$63.00$14.222Call1 - - 5
(+0)		65.71%
(+1.90%)		0.9884861
9/26/2025$64.00$13.228Call2 - - 8
(+0)		62.77%
(+1.60%)		0.9858752
9/26/2025$66.00$0.050Put10 - - 1838
(+0)		57.13%
(+0.97%)		-0.0222542
9/26/2025$67.00$0.063Put2120 - 190
(-15)		54.46%
(+0.66%)		-0.0283633
9/26/2025$68.00$0.081Put752119284
(+3)		51.88%
(+0.35%)		-0.03666815
9/26/2025$68.00$9.279Call2 - - 8
(+0)		51.88%
(+0.35%)		0.9635622
9/26/2025$69.00$0.105Put2668132
(+19)		49.41%
(+0.02%)		-0.04784314
9/26/2025$70.00$0.141Put89113323
(-48)		47.11%
(-0.28%)		-0.06395711
9/26/2025$70.00$7.340Call94461
(-1)		47.11%
(-0.29%)		0.9364154
9/26/2025$71.00$0.191Put591721896
(-5)		44.95%
(-0.59%)		-0.08607821
9/26/2025$71.00$6.391Call5 - 139
(+0)		44.95%
(-0.60%)		0.9144215
9/26/2025$72.00$0.264Put20526125265
(-24)		42.99%
(-0.89%)		-0.11643228
9/26/2025$73.00$0.373Put1,359931,0211876
(-268)		41.29%
(-1.16%)		-0.158769109
9/26/2025$74.00$0.535Put29217848972
(+83)		39.88%
(-1.38%)		-0.21619136
9/26/2025$74.00$3.735Call71593455
(+8)		39.88%
(-1.40%)		0.78525718
9/26/2025$75.00$0.764Put433213147715
(+412)		38.82%
(-1.54%)		-0.28824658
9/26/2025$75.00$2.967Call1794711841
(-12)		38.83%
(-1.52%)		0.71304446
9/26/2025$76.00$1.088Put17726115377
(+156)		38.16%
(-1.60%)		-0.3755827
9/26/2025$76.00$2.290Call188744998
(-73)		38.16%
(-1.60%)		0.62647437
9/26/2025$77.00$1.525Put18213133165
(+92)		37.88%
(-1.55%)		-0.47288856
9/26/2025$77.00$1.720Call28043132458
(-184)		37.88%
(-1.54%)		0.53082888
9/26/2025$78.00$2.071Put86441224
(+145)		37.98%
(-1.41%)		-0.57052425
9/26/2025$78.00$1.264Call299107911236
(+243)		37.98%
(-1.41%)		0.43408185
9/26/2025$79.00$2.719Put41 - 24388
(+279)		38.39%
(-1.20%)		-0.66088618
9/26/2025$79.00$0.917Call643120448086
(+7831)		38.39%
(-1.20%)		0.34513292
9/26/2025$80.00$3.463Put66105645
(+7)		39.03%
(-0.95%)		-0.7398229
9/26/2025$80.00$0.653Call5781702444733
(+3834)		39.15%
(-0.85%)		0.266036109
9/26/2025$81.00$4.286Put2 - - 90
(+0)		39.28%
(-1.24%)		-0.8047742
9/26/2025$81.00$0.467Call12034634308
(+4063)		39.84%
(-0.71%)		0.20279840
9/26/2025$82.00$0.331Call6510163715
(+3608)		40.77%
(-0.45%)		0.15212929
9/26/2025$83.00$6.066Put10 - - 2
(+0)		41.76%
(-0.16%)		-0.8946194
9/26/2025$83.00$0.234Call1145322696
(+2551)		40.20%
(-1.72%)		0.11266224
9/26/2025$84.00$0.167Call80201788
(+15)		42.80%
(+0.10%)		0.08340615
9/26/2025$85.00$7.955Put22 - 3
(+0)		43.87%
(+0.35%)		-0.9455641
9/26/2025$85.00$0.119Call424131283
(+52)		43.86%
(+0.34%)		0.06159923
9/26/2025$86.00$0.085Call65 - 158
(+25)		44.93%
(+0.56%)		0.0454554
9/26/2025$87.00$0.062Call131 - 2679
(+33)		46.00%
(+0.79%)		0.0337564
9/26/2025$88.00$0.044Call8 - - 77
(+3)		47.04%
(+0.98%)		0.0247833
9/26/2025$89.00$0.032Call5019 - 23
(+2)		48.08%
(+1.17%)		0.0183346
9/26/2025$90.00$0.023Call5335068
(-1)		49.09%
(+1.35%)		0.01358811
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:XYZ) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Washington prepares for war
While the headlines obsess over overseas conflicts, Washington has been quietly preparing for something much b...
Porter & Company | Sponsoredtc pixel
This soon could be the most precious company in America
AI is devouring power at an unprecedented rate. Google alone expects its annual electricity bill to jump by $2...
True Market Insiders | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel