Free Trial
→ Get in stocks now - and get out on this date (From Chaikin Analytics) (Ad) Buy XYZ Stock  Free XYZ Stock Alerts

Block (XYZ) Options Chain & Prices

Block logo
$61.53 -2.32 (-3.63%)
As of 06/13/2025 03:58 PM Eastern
Compare

XYZ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/20/2025$51.00$10.602Call11 - - 53
(+0)		65.82%
(+2.76%)		0.9823049
6/20/2025$52.00$9.615Call57 - - 20
(+2)		62.88%
(+2.36%)		0.9758634
6/20/2025$52.50$0.057Put100100 - 4009
(+7)		61.43%
(+2.16%)		-0.0284055
6/20/2025$52.50$9.124Call15 - - 2433
(-4)		61.43%
(+2.16%)		0.9717596
6/20/2025$53.00$0.067Put322 - 83
(+0)		59.98%
(+1.96%)		-0.0332635
6/20/2025$53.00$8.634Call6 - 425
(+3)		59.98%
(+1.96%)		0.9669224
6/20/2025$54.00$0.092Put83 - 467
(+8)		57.12%
(+1.55%)		-0.0457826
6/20/2025$54.00$7.660Call2 - - 24
(+0)		57.12%
(+1.55%)		0.9544472
6/20/2025$55.00$0.128Put1,7939357203
(-276)		54.30%
(+1.16%)		-0.06331204
6/20/2025$55.00$6.697Call7117404273
(-14)		54.30%
(+1.16%)		0.9369919
6/20/2025$56.00$0.180Put291116411
(+0)		51.55%
(+0.77%)		-0.0878849
6/20/2025$56.00$5.750Call1 - - 78
(+0)		51.55%
(+0.77%)		0.9125291
6/20/2025$57.00$0.255Put36613471
(+0)		48.88%
(+0.41%)		-0.12225812
6/20/2025$57.00$4.825Call1382286155
(-5)		48.88%
(+0.41%)		0.8783431
6/20/2025$57.50$0.305Put71536021
(-10)		47.58%
(+0.24%)		-0.14415713
6/20/2025$57.50$4.375Call9124516
(-1)		47.58%
(+0.24%)		0.8565456
6/20/2025$58.00$0.365Put148213266
(-142)		46.32%
(+0.09%)		-0.1699129
6/20/2025$58.00$3.935Call14 - - 76
(+2)		46.32%
(+0.09%)		0.8309763
6/20/2025$59.00$0.525Put3119426961
(-154)		43.92%
(-0.17%)		-0.23469242
6/20/2025$59.00$3.096Call31 - - 429
(+1)		43.92%
(-0.17%)		0.76660710
6/20/2025$60.00$0.759Put2,5174061083188
(+34)		41.77%
(-0.33%)		-0.319792295
6/20/2025$60.00$2.329Call1319275974
(-11)		41.77%
(-0.90%)		0.68217631
6/20/2025$61.00$1.092Put2,2022701,073445
(+2)		39.95%
(-0.37%)		-0.42499150
6/20/2025$61.00$1.661Call107316379
(+0)		39.95%
(-0.33%)		0.57784926
6/20/2025$62.00$1.552Put680395761207
(+7)		38.60%
(-0.15%)		-0.54400384
6/20/2025$62.00$1.117Call38663217484
(+0)		38.60%
(+0.08%)		0.460041141
6/20/2025$62.50$1.834Put1219131048
(+28)		38.12%
(+0.04%)		-0.60460344
6/20/2025$62.50$0.897Call219116563140
(+5)		38.12%
(+0.07%)		0.4000954
6/20/2025$63.00$2.150Put401236103450
(+2)		37.80%
(+0.31%)		-0.66324246
6/20/2025$63.00$0.712Call25058106758
(+3)		37.80%
(+0.31%)		0.34211129
6/20/2025$64.00$2.879Put101619536
(+100)		37.60%
(-0.24%)		-0.76751630
6/20/2025$64.00$0.436Call1,14598121580
(+67)		37.60%
(+0.94%)		0.239088186
6/20/2025$65.00$3.712Put539133208
(+1127)		37.95%
(+0.65%)		-0.84771623
6/20/2025$65.00$0.262Call4617714614887
(-404)		37.95%
(+1.66%)		0.159833132
6/20/2025$66.00$4.614Put10 - - 172
(+4)		38.74%
(+2.35%)		-0.9035353
6/20/2025$66.00$0.158Call645801144325
(+3140)		38.74%
(+2.35%)		0.10444192
6/20/2025$67.00$0.097Call32237696821
(+5744)		39.85%
(+2.93%)		0.06793562
6/20/2025$67.50$0.077Call5,0697501,3855243
(+69)		39.41%
(+2.12%)		0.054909404
6/20/2025$68.00$0.061Call723620691
(+101)		41.17%
(+3.42%)		0.04451620
6/20/2025$69.00$0.039Call224178334832
(+3574)		42.63%
(+3.81%)		0.02958732
Trump’s worst nightmare (Ad)

The President’s tour of the Middle East… the deal for Ukraine’s mineral rights… Elon’s strange time in Washington… even Trump’s obsession with seizing Greenland. There’s a singular force that connects the dots… And it could threaten to transform American life – and your wealth – forever.

You can get all the details here.
6/20/2025$70.00$8.500Put509 - 6916
(-9)		44.17%
(+4.16%)		-0.9853333
6/20/2025$70.00$0.026Call21422754364
(+56)		44.15%
(+4.10%)		0.02009675
6/20/2025$71.00$0.018Call21 - 142063
(+2015)		45.74%
(+4.40%)		0.0138393
6/20/2025$72.50$10.989Put202 - 2349
(-68)		48.19%
(+4.72%)		-0.9951793
6/20/2025$72.50$0.010Call13221896
(-1)		48.19%
(+4.72%)		0.0081479
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 6/14/2025 by MarketBeat.com Staff
From Our Partners
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Get in stocks now - and get out on this date
Good News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...
Chaikin Analytics | Sponsored
[First Look] Get in before potential 10X AI announcements
Go for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...
Masters in Trading | Sponsored
Big Changes Coming to Social Security?
According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...
InvestorPlace | Sponsored
SHOCKING: Musk's Pentagon Secret Mission...
It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...
Behind the Markets | Sponsored
Silicon Valley Gold Rush
A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...
Stansberry Research | Sponsored
We’ve Entered the Most Bullish Phase of the Cycle
It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...
Crypto Swap Profits | Sponsored