Free Trial

Block (XYZ) Options Chain & Prices

Block logo
$79.01 +1.23 (+1.58%)
Closing price 10/7/2025 03:59 PM Eastern
Extended Trading
$79.18 +0.18 (+0.22%)
As of 05:14 AM 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
10/10/2025$65.00$0.030Put312148
(-2)
97.65%
(+16.91%)
-0.0124662
10/10/2025$65.00$14.098Call4 - 337
(-2)
97.65%
(+16.91%)
0.9880772
10/10/2025$66.00$0.035Put18511120
(+0)
93.09%
(+15.97%)
-0.01507910
10/10/2025$66.00$13.104Call5 - - 41
(+0)
93.09%
(+15.97%)
0.9854661
10/10/2025$67.00$0.042Put4 - 1182
(-1)
88.63%
(+15.03%)
-0.0184663
10/10/2025$68.00$0.051Put9 - 1305
(+2)
84.29%
(+14.06%)
-0.0229054
10/10/2025$69.00$0.063Put11 - 1207
(-3)
80.06%
(+13.08%)
-0.0288173
10/10/2025$70.00$0.080Put19413017
(+52)
75.97%
(+12.06%)
-0.0367866
10/10/2025$70.00$9.150Call1 - - 110
(-8)
75.97%
(+12.06%)
0.9637971
10/10/2025$71.00$0.102Put1653396
(+87)
72.02%
(+11.00%)
-0.04769911
10/10/2025$71.00$8.173Call511175
(+0)
72.02%
(+11.00%)
0.9529175
10/10/2025$72.00$0.134Put40195399
(+64)
68.25%
(+9.89%)
-0.06283218
10/10/2025$72.00$7.206Call1 - - 112
(-51)
68.25%
(+9.89%)
0.9378381
10/10/2025$73.00$0.179Put361411541
(-1)
64.70%
(+8.72%)
-0.08402915
10/10/2025$73.00$6.252Call42 - 214
(-11)
64.70%
(+8.72%)
0.9167344
10/10/2025$74.00$0.246Put560289246964
(+240)
61.42%
(+7.48%)
-0.11388587
10/10/2025$74.00$5.319Call512176
(-33)
61.42%
(+7.48%)
0.8870395
10/10/2025$75.00$0.346Put231441313378
(+624)
58.49%
(+6.20%)
-0.15576742
10/10/2025$75.00$4.418Call326152601302
(-97)
58.49%
(+6.20%)
0.84543743
10/10/2025$76.00$0.495Put663311101098
(-12)
56.03%
(+4.91%)
-0.213355335
10/10/2025$76.00$3.568Call19441602
(-34)
56.03%
(+4.91%)
0.78829911
10/10/2025$77.00$0.717Put2283898666
(+25)
54.16%
(+3.71%)
-0.28927657
10/10/2025$77.00$2.789Call29193161032
(-27)
54.16%
(+3.71%)
0.71309842
10/10/2025$78.00$1.038Put1,7238888211351
(+49)
52.99%
(+2.85%)
-0.38259452
10/10/2025$78.00$2.108Call4972072623431
(+24)
52.99%
(+2.76%)
0.62083978
10/10/2025$79.00$1.479Put20514541149
(-34)
52.56%
(+2.03%)
-0.4866444
10/10/2025$79.00$1.546Call1,3057002888131
(+130)
52.56%
(+2.03%)
0.517974170
10/10/2025$80.00$2.045Put1128217430
(+13)
52.84%
(+1.69%)
-0.5909742
10/10/2025$80.00$1.108Call2,2739969282900
(+191)
52.85%
(+1.43%)
0.414949412
10/10/2025$81.00$2.725Put32115
(+0)
53.70%
(+1.66%)
-0.6853282
10/10/2025$81.00$0.783Call8884722642846
(+102)
53.70%
(+1.66%)
0.321609191
10/10/2025$82.00$3.499Put2 - 126
(+13)
54.99%
(+1.86%)
-0.7640562
10/10/2025$82.00$0.551Call1,3924995757883
(+93)
54.99%
(+1.92%)
0.243558148
10/10/2025$83.00$0.388Call640393132342
(+94)
56.57%
(+2.21%)
0.181867108
10/10/2025$84.00$0.274Call854131213
(+78)
58.32%
(+2.66%)
0.13481930
10/10/2025$85.00$0.195Call3419766582
(+190)
60.18%
(+3.17%)
0.09968263
10/10/2025$86.00$0.140Call735211240
(+101)
62.09%
(+3.69%)
0.07372922
10/10/2025$87.00$0.101Call1274265307
(+206)
64.00%
(+4.23%)
0.05465127
10/10/2025$88.00$0.074Call51331
(+12)
65.92%
(+4.77%)
0.040645
10/10/2025$89.00$0.054Call1165117
(+5)
67.80%
(+5.30%)
0.0303375
10/10/2025$90.00$0.040Call916911104
(+16)
69.66%
(+5.81%)
0.02273524
10/10/2025$91.00$0.030Call31268
(+14)
71.48%
(+6.32%)
0.0171053
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:XYZ) was last updated on 10/8/2025 by MarketBeat.com Staff
From Our Partners