Free Trial

Block (XYZ) Options Chain & Prices

Block logo
$75.79 +1.16 (+1.55%)
As of 09/16/2025 03:59 PM Eastern

XYZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$62.50$0.015Put22 - 3513
(-1)
89.26%
(+16.58%)
-0.007681
9/19/2025$62.50$13.399Call501426756
(+0)
89.26%
(+16.58%)
0.99230821
9/19/2025$64.00$0.023Put22 - 21298
(-5)
83.78%
(+15.60%)
-0.0117295
9/19/2025$64.00$11.907Call8 - - 14
(+0)
83.78%
(+15.65%)
0.988261
9/19/2025$65.00$0.031Put63112105
(+11)
80.21%
(+14.96%)
-0.0157354
9/19/2025$65.00$10.916Call7 - - 3850
(-2)
80.21%
(+15.00%)
0.9842566
9/19/2025$66.00$0.041Put2 - 2117
(-1)
76.71%
(+14.32%)
-0.0213121
9/19/2025$67.00$0.056Put433 - 619
(+4)
73.29%
(+13.68%)
-0.029156
9/19/2025$67.50$0.066Put161061880
(-125)
71.62%
(+13.36%)
-0.0342076
9/19/2025$67.50$8.453Call17141288
(-11)
71.62%
(+13.36%)
0.9657985
9/19/2025$68.00$0.078Put221 - 321
(+5)
69.97%
(+13.03%)
-0.0402382
9/19/2025$69.00$0.110Put1219497
(+287)
66.76%
(+12.37%)
-0.0560146
9/19/2025$70.00$0.156Put13767817540
(-58)
63.70%
(+11.73%)
-0.07850933
9/19/2025$70.00$6.044Call53627790
(-22)
63.70%
(+11.70%)
0.92156311
9/19/2025$71.00$0.226Put21165211074
(+104)
60.82%
(+10.99%)
-0.11047345
9/19/2025$71.00$5.114Call1612450
(-2)
60.82%
(+10.97%)
0.88967213
9/19/2025$72.00$0.329Put287243181500
(-30)
57.28%
(+9.26%)
-0.15532232
9/19/2025$72.00$4.218Call1386573100
(-4)
58.18%
(+10.17%)
0.84494629
9/19/2025$72.50$0.399Put27422322041
(+104)
56.97%
(+9.75%)
-0.18373934
9/19/2025$72.50$3.788Call522017898
(+2)
56.97%
(+9.75%)
0.81664322
9/19/2025$73.00$0.484Put39331351538
(+4)
55.85%
(+9.31%)
-0.21667328
9/19/2025$73.00$3.374Call1405181591
(+0)
55.85%
(+9.29%)
0.78383645
9/19/2025$74.00$0.712Put387194169638
(+171)
53.81%
(+8.26%)
-0.29692344
9/19/2025$74.00$2.602Call292165105844
(+148)
53.18%
(+7.62%)
0.70397150
9/19/2025$76.00$1.483Put190521111295
(+15)
51.69%
(+6.52%)
-0.50463361
9/19/2025$76.00$1.371Call1,1939681105512
(+809)
51.69%
(+6.53%)
0.497548131
9/19/2025$77.00$2.056Put33 - 3154
(-3)
51.46%
(+5.75%)
-0.6146255
9/19/2025$77.00$0.942Call5242081832043
(+237)
51.46%
(+5.75%)
0.38834494
9/19/2025$77.50$2.388Put11 - 1572
(+7)
51.57%
(+5.44%)
-0.666072
9/19/2025$77.50$0.772Call490333779383
(+36)
51.57%
(+5.44%)
0.33725445
9/19/2025$78.00$2.747Put6 - 3275
(+3)
51.81%
(+5.16%)
-0.7136543
9/19/2025$78.00$0.630Call3,07548914914
(+177)
52.25%
(+5.60%)
0.29000994
9/19/2025$79.00$0.416Call12977253650
(+74)
53.22%
(+5.35%)
0.20944639
9/19/2025$81.00$5.308Put10 - 1048
(+0)
55.28%
(+4.41%)
-0.9009621
9/19/2025$81.00$0.181Call5024141369
(+110)
55.28%
(+4.41%)
0.10350627
9/19/2025$82.00$0.121Call37333671342
(+20)
56.92%
(+4.39%)
0.0721317
9/19/2025$82.50$0.099Call251151931
(-13)
57.78%
(+4.41%)
0.0602419
9/19/2025$83.00$0.081Call32114512
(+59)
58.67%
(+4.44%)
0.05036514
9/19/2025$84.00$0.055Call934350315
(+53)
60.50%
(+4.53%)
0.03535310
9/19/2025$85.00$0.038Call13110623019
(-12)
62.36%
(+4.65%)
0.02499517
9/19/2025$86.00$0.027Call33 - 119
(+3)
64.24%
(+4.79%)
0.0178182
9/19/2025$87.00$11.162Put4 - - 4
(+0)
66.12%
(+4.95%)
-0.9917034
9/19/2025$87.00$0.019Call3010 - 99
(+0)
66.12%
(+4.95%)
0.0128142
9/19/2025$87.50$0.016Call6331615
(+5)
67.06%
(+5.03%)
0.0109013
9/19/2025$90.00$14.156Put8 - 85
(+0)
71.68%
(+5.43%)
-0.9981954
9/19/2025$90.00$0.007Call9360 - 2539
(+0)
71.68%
(+5.43%)
0.00501924
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XYZ) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners