Free Trial

Block (XYZ) Options Chain & Prices

Block logo
$68.66 +3.52 (+5.40%)
As of 07/14/2025 03:58 PM Eastern

XYZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$55.00$0.010Put12922543671
(+3)
84.54%
(+21.15%)
-0.00548114
7/18/2025$55.00$13.700Call14481146
(-31)
84.54%
(+21.15%)
0.9944376
7/18/2025$56.00$0.013Put4 - 180
(+45)
80.43%
(+19.74%)
-0.0070243
7/18/2025$57.00$0.017Put2 - - 106
(+2)
76.43%
(+18.39%)
-0.0091471
7/18/2025$57.00$11.708Call1 - 146
(+0)
76.43%
(+18.39%)
0.9907721
7/18/2025$59.00$0.029Put1 - - 1549
(+1092)
68.81%
(+15.85%)
-0.0163721
7/18/2025$60.00$0.039Put197351545576
(+158)
65.21%
(+14.66%)
-0.02255231
7/18/2025$60.00$8.733Call761011582
(-12)
65.21%
(+14.66%)
0.9773819
7/18/2025$61.00$0.055Put531135
(+21)
61.80%
(+13.51%)
-0.0317165
7/18/2025$61.00$7.749Call64 - 171
(+28)
61.80%
(+13.51%)
0.968233
7/18/2025$62.00$0.079Put654264122
(+1002)
58.61%
(+11.65%)
-0.04552624
7/18/2025$62.00$6.774Call30 - - 130
(+32)
58.61%
(+12.42%)
0.9544431
7/18/2025$63.00$0.117Put227241771903
(+971)
55.71%
(+10.24%)
-0.06657350
7/18/2025$63.00$5.813Call41 - 96
(+6)
55.71%
(+11.39%)
0.9334414
7/18/2025$64.00$0.179Put411751922279
(+308)
51.76%
(+7.53%)
-0.09867465
7/18/2025$64.00$4.876Call1717 - 76
(+28)
53.19%
(+10.44%)
0.901427
7/18/2025$65.00$0.282Put583923846104
(+201)
50.03%
(+8.01%)
-0.146804145
7/18/2025$65.00$3.979Call27993403823
(+572)
49.93%
(+7.56%)
0.85345569
7/18/2025$66.00$0.448Put5581592492459
(-1283)
49.77%
(+8.99%)
-0.215664149
7/18/2025$66.00$3.145Call16156691305
(+1057)
49.77%
(+7.86%)
0.78486959
7/18/2025$67.00$0.709Put3,0911621321793
(+1181)
49.12%
(+8.65%)
-0.306457188
7/18/2025$67.00$2.406Call1,650146571576
(+1364)
48.24%
(+7.77%)
0.694507430
7/18/2025$68.00$1.090Put2,0091,1055853335
(+1074)
49.12%
(+8.51%)
-0.413311256
7/18/2025$68.00$1.786Call2,4623041704750
(+2293)
49.25%
(+8.36%)
0.588182653
7/18/2025$69.00$1.603Put1,106417237857
(+124)
50.08%
(+8.97%)
-0.52432220
7/18/2025$69.00$1.298Call1,5396766193302
(+1092)
49.74%
(+8.45%)
0.477798441
7/18/2025$70.00$2.239Put15815102925
(+4)
51.44%
(+20.14%)
-0.62719257
7/18/2025$70.00$0.932Call5,0842,4251,90417030
(+1555)
51.03%
(+9.11%)
0.375456794
7/18/2025$71.00$2.976Put7764334
(+0)
53.15%
(+10.21%)
-0.71462410
7/18/2025$71.00$0.667Call5,5111,3176647502
(+2969)
52.48%
(+9.54%)
0.288445796
7/18/2025$72.00$3.789Put130127168
(+10)
55.09%
(+10.97%)
-0.78470111
7/18/2025$72.00$0.479Call8,4974,1493,211793
(-42)
54.92%
(+10.81%)
0.2186571,275
7/18/2025$73.00$4.658Put2 - - 3
(+0)
57.13%
(+11.73%)
-0.8388772
7/18/2025$73.00$0.345Call9,4281,7605123741
(+37)
57.13%
(+11.73%)
0.1646621,802
7/18/2025$74.00$0.250Call1,9864796863160
(+1887)
59.23%
(+12.56%)
0.123739369
7/18/2025$75.00$6.501Put143 - - 253
(-9)
61.34%
(+13.19%)
-0.9105847
7/18/2025$75.00$0.183Call1,07639542716427
(+4320)
61.34%
(+13.19%)
0.09305230
7/18/2025$76.00$0.135Call14919109311
(+30)
63.42%
(+13.86%)
0.07013767
7/18/2025$77.00$0.100Call164587520
(+20)
65.47%
(+14.49%)
0.05303950
7/18/2025$78.00$0.075Call5518290
(+0)
67.48%
(+15.07%)
0.04026229
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/18/2025$79.00$0.056Call291730
(+0)
69.44%0.03069111
7/18/2025$80.00$0.042Call4201202691371
(+111)
71.35%
(+16.11%)
0.023488114
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XYZ) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners