Free Trial

Block (XYZ) Options Chain & Prices

Block logo
$61.74 -0.41 (-0.66%)
As of 05/28/2025 03:59 PM Eastern

XYZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$50.00$0.006Put3 - - 920
(+0)
108.69%
(+19.58%)
-0.0042491
5/30/2025$50.00$11.695Call4 - - 269
(-10)
108.71%
(+19.60%)
0.995893
5/30/2025$51.00$0.009Put1 - - 255
(-9)
102.87%
(+17.59%)
-0.0059161
5/30/2025$51.00$10.698Call1 - - 262
(-4)
102.89%
(+17.62%)
0.9942231
5/30/2025$52.00$0.012Put1 - - 278
(-2)
97.08%
(+15.59%)
-0.0083371
5/30/2025$52.00$9.702Call27 - 1355
(-1)
97.11%
(+15.61%)
0.9918014
5/30/2025$53.00$0.017Put1 - - 725
(-23)
91.33%
(+13.60%)
-0.0119131
5/30/2025$53.00$8.707Call63 - - 427
(+0)
91.36%
(+13.58%)
0.9882255
5/30/2025$54.00$0.024Put164 - 515
(+1)
85.61%
(+11.48%)
-0.0172876
5/30/2025$54.00$7.715Call71 - 205
(-7)
85.64%
(+11.51%)
0.9828524
5/30/2025$55.00$0.035Put501525614
(-26)
79.94%
(+9.36%)
-0.02552716
5/30/2025$55.00$6.726Call1651212
(-79)
79.97%
(+9.39%)
0.9746179
5/30/2025$56.00$0.052Put83 - 80526
(-33)
74.32%
(+7.19%)
-0.038446
5/30/2025$56.00$5.744Call2 - - 234
(-8)
74.35%
(+7.21%)
0.9617161
5/30/2025$57.00$0.080Put70323699
(+165)
68.80%
(+4.95%)
-0.05913524
5/30/2025$57.00$4.772Call25331534
(-717)
68.82%
(+4.98%)
0.9410537
5/30/2025$58.00$0.126Put3262315392
(+50)
63.44%
(+2.67%)
-0.09297712
5/30/2025$58.00$3.819Call8 - 21041
(-67)
63.47%
(+2.70%)
0.9072937
5/30/2025$59.00$0.208Put37276369
(+230)
58.41%
(+2.28%)
-0.14898522
5/30/2025$59.00$2.900Call411621842
(-2398)
58.43%
(+3.06%)
0.85152113
5/30/2025$60.00$0.354Put1622432769
(+647)
54.00%
(-1.64%)
-0.24029158
5/30/2025$60.00$2.047Call6,22558538210
(-399)
54.01%
(-1.63%)
0.76081872
5/30/2025$61.00$0.620Put26816350353
(+265)
50.75%
(-3.11%)
-0.37725961
5/30/2025$61.00$1.313Call155221101526
(+35)
50.75%
(-3.11%)
0.62439152
5/30/2025$62.00$1.071Put1314730327
(+274)
49.36%
(-3.43%)
-0.5490340
5/30/2025$62.00$0.762Call6802322491539
(+643)
49.36%
(-4.01%)
0.454347145
5/30/2025$63.00$1.731Put1 - 149
(+49)
50.17%
(-2.38%)
-0.7098411
5/30/2025$63.00$0.418Call7,3702559039053
(+1959)
50.17%
(-2.38%)
0.295312246
5/30/2025$64.00$2.549Put42127
(+27)
52.69%
(-0.45%)
-0.8244643
5/30/2025$64.00$0.232Call6,326251183735
(+2829)
52.69%
(-1.13%)
0.18156378
5/30/2025$65.00$0.134Call7,3131,4459785424
(+2306)
56.22%
(+2.69%)
0.111496408
5/30/2025$66.00$4.407Put4 - - 6
(+0)
60.21%
(+4.22%)
-0.9358791
5/30/2025$66.00$0.082Call287242442328
(+865)
60.21%
(+5.96%)
0.07022336
5/30/2025$67.00$0.053Call6,0732673323
(+3275)
64.40%
(+6.38%)
0.04570712
5/30/2025$68.00$0.036Call4,88215100
(+60)
68.64%
(+8.37%)
0.030743148
5/30/2025$69.00$7.358Put22 - 3
(+3)
72.86%
(+10.20%)
-0.9838391
5/30/2025$69.00$0.025Call11 - 140
(+126)
72.86%
(+10.20%)
0.0213091
5/30/2025$70.00$8.353Put66 - 0
(+0)
77.02%
(+11.92%)
-0.9894641
5/30/2025$70.00$0.018Call456 - 453374
(+188)
77.02%
(+11.92%)
0.01516969
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XYZ) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners