Free Trial

Block (XYZ) Options Chain & Prices

Block logo
$75.21 +0.67 (+0.90%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$75.40 +0.19 (+0.25%)
As of 10/17/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

XYZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$61.00$0.063Put11 - 1
(+1)
76.55%
(+0.09%)
-0.0213561
10/24/2025$63.00$0.096Put22 - 36
(+0)
71.27%
(-1.06%)
-0.0326712
10/24/2025$64.00$0.119Put276 - 54
(+0)
68.73%
(-1.66%)
-0.0406979
10/24/2025$65.00$0.149Put256182
(+1)
66.25%
(-2.28%)
-0.05092611
10/24/2025$65.00$10.427Call2 - - 15
(+0)
66.25%
(-2.28%)
0.9492092
10/24/2025$66.00$0.188Put21155
(+0)
63.85%
(-2.92%)
-0.0639812
10/24/2025$67.00$0.238Put323 - 782
(+10)
61.53%
(-3.58%)
-0.08066816
10/24/2025$68.00$0.305Put30312373
(+2)
58.61%
(-4.94%)
-0.1019728
10/24/2025$68.00$7.585Call9 - - 47
(+0)
59.30%
(-4.25%)
0.898352
10/24/2025$69.00$0.393Put21112311365
(+4)
54.73%
(-7.38%)
-0.12905134
10/24/2025$69.00$6.673Call1 - - 213
(+0)
57.19%
(-4.93%)
0.8713911
10/24/2025$70.00$0.509Put1541832419
(+47)
55.20%
(-5.61%)
-0.16319425
10/24/2025$70.00$5.789Call10 - - 94
(+2)
55.20%
(-5.61%)
0.8374044
10/24/2025$71.00$0.661Put103199262
(+39)
53.38%
(-6.28%)
-0.20568431
10/24/2025$71.00$4.943Call2 - - 36
(+0)
53.38%
(-6.28%)
0.7951231
10/24/2025$72.00$0.862Put1673343833
(+10)
51.75%
(-6.91%)
-0.25753731
10/24/2025$72.00$4.143Call5415244
(+0)
51.75%
(-6.91%)
0.7435548
10/24/2025$73.00$1.123Put1,08212513688
(+80)
50.33%
(-7.47%)
-0.31907978
10/24/2025$73.00$3.404Call1111181
(+0)
50.33%
(-7.47%)
0.6823874
10/24/2025$74.00$1.457Put39469271292
(-25)
49.17%
(-7.94%)
-0.3894692
10/24/2025$74.00$2.737Call172314660
(+1)
49.17%
(-7.94%)
0.61246753
10/24/2025$75.00$1.875Put27716416546
(+169)
48.98%
(-7.61%)
-0.46632173
10/24/2025$75.00$2.154Call32436150334
(+34)
48.30%
(-8.29%)
0.536131108
10/24/2025$76.00$2.384Put32426421825
(+745)
48.30%
(-7.93%)
-0.54590864
10/24/2025$76.00$1.660Call54015682493
(+67)
47.73%
(-8.51%)
0.45710265
10/24/2025$77.00$2.984Put1292819442
(+110)
47.46%
(-8.57%)
-0.62375935
10/24/2025$77.00$1.258Call8,1449221635
(+110)
47.46%
(-8.57%)
0.37981297
10/24/2025$78.00$3.669Put1311 - 206
(+42)
47.47%
(-8.50%)
-0.6957545
10/24/2025$78.00$0.940Call849911291355
(+676)
47.04%
(-8.93%)
0.30835479
10/24/2025$79.00$4.429Put21 - 34
(+3)
47.75%
(-8.30%)
-0.7590122
10/24/2025$79.00$0.696Call14436602788
(+37)
47.75%
(-8.30%)
0.24557883
10/24/2025$80.00$5.250Put56518125
(+63)
48.23%
(-8.00%)
-0.81222421
10/24/2025$80.00$0.513Call1,29753491571
(+1082)
47.54%
(-9.63%)
0.192757100
10/24/2025$81.00$6.118Put20 - - 90
(+30)
48.90%
(-7.63%)
-0.8554666
10/24/2025$81.00$0.378Call6,117219569
(+15)
48.90%
(-7.63%)
0.14979245
10/24/2025$82.00$7.023Put1 - - 29
(+5)
49.70%
(-7.21%)
-0.8896991
10/24/2025$82.00$0.279Call1,04427632588
(+26)
49.70%
(-7.21%)
0.11570932
10/24/2025$83.00$7.955Put10 - - 3
(-10)
50.60%
(-6.77%)
-0.9163363
10/24/2025$83.00$0.207Call70129299
(+0)
48.82%
(-8.55%)
0.08913613
10/24/2025$84.00$0.154Call1519296
(+0)
51.58%
(-6.31%)
0.06864510
10/24/2025$85.00$0.116Call3971753
(+79)
52.62%
(-5.84%)
0.05293912
10/24/2025$86.00$0.088Call14111143
(+10)
53.69%
(-5.38%)
0.0409395
10/24/2025$87.00$0.067Call117269
(+1)
54.79%
(-4.92%)
0.0317776
10/24/2025$90.00$0.031Call5 - 1154
(+0)
58.16%
(-3.62%)
0.0152492
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XYZ) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners