Free Trial
→ Everyone’s watching Nvidia right now. Here’s why I’m excited. (From Timothy Sykes) (Ad)tc pixel Free XYZ Stock Alerts

Block (XYZ) Options Chain & Prices

Block logo
$79.66 -1.12 (-1.39%)
As of 08/29/2025 03:59 PM Eastern
Compare

XYZ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$64.00$15.763Call1 - - 0
(+0)		62.97%
(+0.11%)		0.9948931
9/5/2025$65.00$0.014Put29821166
(+0)		60.25%
(-0.09%)		-0.0065074
9/5/2025$65.00$14.766Call31 - 50
(+8)		60.25%
(-0.09%)		0.9936613
9/5/2025$66.00$0.017Put2 - 299
(+0)		57.60%
(-0.28%)		-0.0081341
9/5/2025$67.00$0.021Put2031667
(+0)		55.01%
(-0.48%)		-0.0103048
9/5/2025$67.00$12.775Call1 - - 26
(+0)		55.01%
(-0.48%)		0.9898751
9/5/2025$68.00$11.781Call1 - - 24
(+0)		52.49%
(-0.66%)		0.9869481
9/5/2025$69.00$0.034Put2 - 2102
(+0)		50.05%
(-0.85%)		-0.0172751
9/5/2025$70.00$0.044Put153 - 181
(-4)		47.69%
(-1.02%)		-0.0228855
9/5/2025$70.00$9.801Call6 - - 20
(-1)		47.69%
(-1.05%)		0.9773492
9/5/2025$71.00$0.059Put43120323
(-3)		45.41%
(-1.21%)		-0.03079710
9/5/2025$71.00$8.817Call4 - - 25
(-1)		45.41%
(-1.21%)		0.9694822
9/5/2025$72.00$0.081Put861964454
(+65)		43.24%
(-1.36%)		-0.0420748
9/5/2025$72.00$7.839Call5 - 4108
(+0)		43.24%
(-1.34%)		0.9582713
9/5/2025$73.00$0.113Put2982159
(+1)		41.18%
(-1.47%)		-0.0582918
9/5/2025$73.00$6.872Call14310106
(-16)		41.18%
(-1.47%)		0.9421576
9/5/2025$74.00$0.161Put8419421755
(+94)		39.27%
(-1.59%)		-0.08171524
9/5/2025$74.00$5.920Call181 - 106
(+16)		39.27%
(-1.58%)		0.9189074
9/5/2025$75.00$0.235Put1998625509
(+80)		36.47%
(-2.71%)		-0.11540148
9/5/2025$75.00$4.994Call80102158
(-7)		37.53%
(-1.64%)		0.88550912
9/5/2025$76.00$0.346Put66314269
(-1)		36.01%
(-1.66%)		-0.16301520
9/5/2025$76.00$4.105Call241 - 142
(+2)		36.01%
(-1.63%)		0.83833512
9/5/2025$77.00$0.514Put2153155239
(-12)		34.74%
(-1.56%)		-0.22802637
9/5/2025$77.00$3.273Call25 - - 463
(-9)		34.74%
(-1.54%)		0.77394414
9/5/2025$78.00$0.763Put5822851231581
(+2)		33.79%
(-1.36%)		-0.31214102
9/5/2025$78.00$2.520Call13912 - 326
(+23)		33.79%
(-1.35%)		0.69079235
9/5/2025$79.00$1.115Put940143470504
(+125)		33.17%
(-1.08%)		-0.412569171
9/5/2025$79.00$1.870Call1828722391
(+12)		33.17%
(-1.09%)		0.5914963
9/5/2025$80.00$1.588Put6671803961518
(+1348)		32.90%
(-0.72%)		-0.521697175
9/5/2025$80.00$1.339Call85554977695
(+63)		32.90%
(-0.70%)		0.483691158
9/5/2025$81.00$2.184Put356101215130
(+86)		32.95%
(-0.31%)		-0.628622107
9/5/2025$81.00$0.929Call31214396598
(+154)		32.95%
(-0.32%)		0.377987106
9/5/2025$82.00$2.891Put36 - 32555
(+501)		33.27%
(+0.15%)		-0.72377911
9/5/2025$82.00$0.630Call7,5815031,5312376
(+2157)		33.27%
(+0.13%)		0.283811309
9/5/2025$83.00$3.688Put6 - - 282
(+276)		33.79%
(+0.54%)		-0.8017752
9/5/2025$83.00$0.420Call1,7092787364247
(+4094)		33.44%
(-0.14%)		0.206387423
9/5/2025$84.00$4.552Put31 - 76
(+65)		34.47%
(+0.91%)		-0.8617253
9/5/2025$84.00$0.277Call6,14168371271
(+233)		34.47%
(+0.94%)		0.14657844
9/5/2025$85.00$5.463Put3 - - 18
(+0)		35.25%
(+1.25%)		-0.9055281
9/5/2025$85.00$0.182Call5,09392112338
(+130)		35.25%
(+1.26%)		0.10241453
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.tc pixel

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
9/5/2025$86.00$0.120Call1251848230
(+11)		36.09%
(+1.57%)		0.07079626
9/5/2025$87.00$0.079Call6,55616424181
(+8)		36.98%
(+1.82%)		0.04862169
9/5/2025$88.00$0.052Call8332502331
(-16)		37.88%
(+2.04%)		0.0332735
9/5/2025$89.00$0.034Call3117492
(+0)		38.79%
(+2.23%)		0.02273610
9/5/2025$90.00$0.023Call26819151280
(+219)		39.70%
(+2.41%)		0.01553427
9/5/2025$91.00$0.015Call32 - 25
(-2)		40.60%
(+2.62%)		0.0106232
9/5/2025$95.00$0.003Call1 - 167
(-1)		44.06%
(+3.13%)		0.0023651
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 8/31/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel