XYZ - Options Database

XYZ

BLOCK INC A A

$78.02 +0.26%

$78.45 (+0.55%)🌙

as of 06/29 07:12 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (7:12pm)

▶

◀ 6/29 19:12 ▶

Option Volume

Detail

ℹ

Current (06/29) 11,859

Calls: 6,973 (59%)

Puts: 4,886 (41%)

Prior (06/26) 39,259

Calls: 33,063 (84%)

Puts: 6,196 (16%)

Current vs Prior -69.79%

Calls: -78.91% (Calls)

Puts: -21.14% (Puts)

Prior 7-Day Total 158,807

Calls: 117,615 (74%)

Puts: 41,192 (26%)

Prior 7-Day Average 22,686

Calls: 16,802 (74%)

Puts: 5,884 (26%)

Current vs Prior 7-Day Avg -47.73%

Calls: -58.50%

Puts: -16.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $4.05M

Calls: $3.02M (75%)

Puts: $1.03M (25%)

Prior (06/26) $6.57M

Calls: $5.69M (87%)

Puts: $875.6K (13%)

Current vs Prior -38.39%

Calls: -46.96%

Puts: +17.35%

Prior 7-Day Total $42.42M

Calls: $26.25M (62%)

Puts: $16.18M (38%)

Prior 7-Day Average $6.06M

Calls: $3.75M (62%)

Puts: $2.31M (38%)

Current vs Prior 7-Day Avg -33.24%

Calls: -19.50%

Puts: -55.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.70

Prior (06/26) 0.19

Current vs Prior +273.91%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +54.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 256,828

Calls: 168,252 (66%)

Puts: 88,576 (34%)

Prior (06/26) 218,781

Calls: 139,692 (64%)

Puts: 79,089 (36%)

Current vs Prior +17.39%

Prior 7-Day Total 1,623,123

Calls: 1,118,210 (69%)

Puts: 504,913 (31%)

Prior 7-Day Average 231,874

Calls: 159,744 (69%)

Puts: 72,130 (31%)

Current vs Prior 7-Day Avg +10.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.68% | 8.36%6.68% | 8.36%8.36% | 17.94%

Prior 5.10% | 7.52%-- | ---- | --

Current vs Prior -17.09% | -11.17%-- | ---- | --

Prior 7-Day Avg 4.35% | 6.81%-- | ---- | --

Current vs 7-Day Avg -2.83% | -1.91%-- | ---- | --

Prior 7-Day Eod 5.10% | 7.52%-- | ---- | --

Current vs 7-Day Eod -17.09% | -11.17%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.29% | 8.54%

Calls: 6.70% | 5.92%

Puts: 13.89% | 11.17%

Prior 13.77% | 15.00%

Calls: 11.98% | 15.76%

Puts: 15.56% | 14.23%

Current vs Prior -25.27% | -43.07%

Prior 7-Day Avg 19.26% | 14.55%

Calls: 19.07% | 14.84%

Puts: 19.45% | 14.26%

Current vs 7-Day Avg -46.57% | -41.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($3.02M). Below-average activity with volume down 70% vs prior. P/C ratio rising 274% - increased hedging/bearish positioning. Call-heavy open interest (168,252 calls vs 88,576 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	12.85	13.45	$13.15	4.6%	3	0.94	222
$67.50	Jul 17	10.50	11.10	$10.80	5.6%	5	0.91	623
$69.00	Jul 17	9.15	9.75	$9.45	6.3%	1	0.89	--
$70.00	Jul 17	8.25	8.90	$8.57	7.6%	13	0.87	1.6K
$80.00	Jul 17	2.01	2.18	$2.09	8.1%	279	0.41	4.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 17	1.06	1.16	$1.11	9.0%	43	0.24	140
$74.00	Jul 10	0.79	0.87	$0.83	9.6%	71	0.23	6
$80.00	Jul 17	3.90	4.30	$4.10	9.8%	1	0.59	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.79, cheapest $0.54)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	0.50	0.59	$0.54	16.7%	7	0.15	13
$84.00	Jul 17	0.78	0.93	$0.86	17.4%	8	0.22	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 10	0.59	0.66	$0.63	11.1%	21	0.18	25
$71.00	Jul 17	0.68	0.77	$0.73	12.3%	21	0.17	452
$74.00	Jul 10	0.79	0.87	$0.83	9.6%	71	0.23	6
$72.00	Jul 17	0.86	1.00	$0.93	15.1%	3	0.20	66
$72.50	Jul 17	0.93	1.05	$0.99	12.1%	5	0.22	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 2	6.50	9.75	$8.13	40.0%	3	1.00	--
$65.00	Jul 10	11.55	14.80	$13.18	24.7%	1	1.00	--
$62.50	Jul 17	14.10	16.75	$15.43	17.2%	6	1.00	48
$72.00	Jul 2	5.70	6.40	$6.05	11.6%	3	0.96	--
$65.00	Jul 17	12.85	13.45	$13.15	4.6%	3	0.94	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 2	5.35	8.65	$7.00	47.1%	1	0.97	--
$83.00	Jul 2	4.70	5.55	$5.13	16.6%	20	0.93	--
$85.00	Jul 10	7.05	7.80	$7.43	10.1%	20	0.90	--
$86.00	Jul 31	7.85	11.10	$9.48	34.3%	3	0.82	48
$83.00	Jul 10	5.35	6.00	$5.68	11.4%	20	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 6.9K, top 553)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 2	0.77	0.95	$0.86	20.9%	553	0.38	3.1K
$80.00	Jul 2	0.45	0.69	$0.57	42.1%	401	0.28	3.0K
$82.00	Jul 2	0.15	0.23	$0.19	42.1%	369	0.12	2.9K
$80.00	Jul 17	2.01	2.18	$2.09	8.1%	279	0.41	4.9K
$81.00	Jul 2	0.24	0.38	$0.31	45.2%	193	0.18	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 2	0.89	1.11	$1.00	22.0%	452	0.39	59
$70.00	Jul 31	0.10	2.52	$1.31	184.7%	155	0.20	16
$76.00	Jul 2	0.56	0.76	$0.66	30.3%	152	0.29	461
$70.00	Aug 7	1.60	3.25	$2.42	68.2%	122	0.25	12
$74.00	Jul 17	1.28	1.43	$1.36	11.0%	118	0.28	112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 30.2%, max 136.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 2	Jul 17	124.0%	52.4%	136.8%	4	222
$90.00	Jul 2	Jul 31	72.8%	39.3%	85.5%	21	105
$86.00	Jul 2	Aug 7	74.0%	53.8%	37.6%	70	56
$76.00	Jul 2	Jul 17	51.3%	41.0%	25.4%	89	1.0K
$77.00	Jul 2	Jul 31	50.7%	42.5%	19.3%	33	2.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Jul 2	Jul 31	129.4%	68.2%	89.7%	8	27
$63.00	Jul 2	Jul 31	123.3%	71.3%	73.1%	3	24
$67.00	Jul 2	Aug 7	80.8%	58.1%	38.9%	35	49
$73.00	Jul 2	Jul 17	54.9%	43.6%	25.8%	146	979
$76.00	Jul 2	Jul 17	51.3%	41.0%	25.4%	212	695

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 12.64, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$90.00	Jul 17	$0.22	$2.78	$0.22	12.64	$87.22
$86.00	$90.00	Jul 24	$0.42	$3.58	$0.42	8.52	$86.42
$87.00	$90.00	Jul 31	$0.32	$2.68	$0.32	8.37	$87.32
$84.00	$85.00	Jul 10	$0.11	$0.89	$0.11	8.09	$84.11
$81.00	$82.00	Jul 2	$0.12	$0.88	$0.12	7.33	$81.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$67.50	$66.00	Jul 17	$0.12	$1.38	$0.12	11.50	$67.38
$70.00	$68.00	Jul 10	$0.18	$1.82	$0.18	10.11	$69.82
$74.00	$73.00	Jul 2	$0.10	$0.90	$0.10	9.00	$73.90
$70.00	$69.00	Jul 17	$0.11	$0.89	$0.11	8.09	$69.89
$71.00	$70.00	Jul 17	$0.13	$0.87	$0.13	6.69	$70.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 40.67, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Jul 10	$4.88	$4.88	$0.12	40.67	$69.88
$65.00	$67.50	Jul 17	$2.35	$2.35	$0.15	15.67	$67.35
$62.50	$65.00	Jul 17	$2.28	$2.28	$0.22	10.36	$64.78
$63.00	$65.00	Jul 10	$1.82	$1.82	$0.18	10.11	$64.82
$70.00	$73.00	Jul 10	$2.73	$2.73	$0.27	10.11	$72.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$83.00	Jul 2	$1.87	$1.87	$0.13	14.38	$83.13
$85.00	$83.00	Jul 10	$1.75	$1.75	$0.25	7.00	$83.25
$83.00	$80.00	Jul 2	$2.44	$2.44	$0.56	4.36	$80.56
$83.00	$80.00	Jul 10	$2.33	$2.33	$0.67	3.48	$80.67
$87.00	$86.00	Aug 7	$0.75	$0.75	$0.25	3.00	$86.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.71, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 2	Jul 10	$0.13	124.0%	58.7%
$87.00	Jul 2	Jul 10	$0.14	51.5%	40.8%
$70.00	Jul 2	Jul 10	$0.17	65.9%	48.9%
$85.00	Jul 2	Jul 10	$0.21	50.0%	38.2%
$84.00	Jul 2	Jul 10	$0.29	48.0%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 10	Jul 17	$0.11	58.7%	52.4%
$70.00	Jul 2	Jul 10	$0.24	65.9%	48.9%
$71.00	Jul 2	Jul 10	$0.27	61.9%	46.1%
$68.00	Jul 10	Jul 17	$0.27	47.2%	48.3%
$69.00	Jul 2	Jul 17	$0.43	73.2%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.55% of stock, avg 10.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Jul 2	$1.34	$1.43	$2.77	$75.23	$80.77	3.55%
$79.00	Jul 2	$0.86	$1.96	$2.82	$76.18	$81.82	3.61%
$77.00	Jul 2	$1.94	$1.00	$2.94	$74.06	$79.94	3.77%
$80.00	Jul 2	$0.57	$2.69	$3.26	$76.74	$83.26	4.18%
$76.00	Jul 2	$2.61	$0.66	$3.27	$72.73	$79.27	4.19%
$75.00	Jul 2	$3.35	$0.42	$3.77	$71.23	$78.77	4.83%
$74.00	Jul 2	$4.25	$0.26	$4.51	$69.49	$78.51	5.78%
$77.00	Jul 10	$2.89	$1.75	$4.64	$72.36	$81.64	5.95%
$79.00	Jul 10	$1.82	$2.84	$4.66	$74.34	$83.66	5.97%
$78.00	Jul 10	$2.37	$2.31	$4.68	$73.32	$82.68	6.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.45% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Jul 2	$0.19	$0.16	$0.35	$72.65	$82.35
$82.00	$74.00	Jul 2	$0.19	$0.26	$0.45	$73.55	$82.45
$81.00	$73.00	Jul 2	$0.31	$0.16	$0.47	$72.53	$81.47
$81.00	$74.00	Jul 2	$0.31	$0.26	$0.57	$73.43	$81.57
$82.00	$75.00	Jul 2	$0.19	$0.42	$0.61	$74.39	$82.61
$80.00	$73.00	Jul 2	$0.57	$0.16	$0.73	$72.27	$80.73
$81.00	$75.00	Jul 2	$0.31	$0.42	$0.73	$74.27	$81.73
$80.00	$74.00	Jul 2	$0.57	$0.26	$0.83	$73.17	$80.83
$82.00	$76.00	Jul 2	$0.19	$0.66	$0.85	$75.15	$82.85
$81.00	$76.00	Jul 2	$0.31	$0.66	$0.97	$75.03	$81.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 11.50, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/69	75/77	Jul 31	$1.84	$0.16	11.50	$67.16	$76.84
71/72	73/74	Jul 17	$0.90	$0.10	9.00	$71.10	$73.90
68/69	70/71	Aug 7	$0.89	$0.11	8.09	$68.11	$70.89
70/71	73/74	Aug 7	$0.88	$0.12	7.33	$70.12	$73.88
70/71	74/75	Aug 7	$0.87	$0.13	6.69	$70.13	$74.87
74/75	76/77	Jul 10	$0.86	$0.14	6.14	$74.14	$76.86
75/76	78/79	Jul 10	$0.86	$0.14	6.14	$75.14	$78.86
68/69	71/72	Aug 7	$0.86	$0.14	6.14	$68.14	$71.86
71/72	73/75	Jul 10	$1.71	$0.29	5.90	$70.29	$74.71
68/70	73/75	Jul 10	$1.70	$0.30	5.67	$68.30	$74.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Jul 17	$0.06	$0.94	15.67
$78.00	$79.00	$80.00	Jul 24	$0.06	$0.94	15.67
$75.00	$76.00	$77.00	Jul 2	$0.07	$0.93	13.29
$76.00	$77.00	$78.00	Jul 2	$0.07	$0.93	13.29
$79.00	$80.00	$81.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$73.00	$74.00	$75.00	Jul 10	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 10	$0.05	$0.95	19.00
$73.00	$74.00	$75.00	Jul 2	$0.06	$0.94	15.67
$74.00	$75.00	$76.00	Jul 10	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 17	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-1.18, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Jul 24	-$0.51	$4.49
$87.00	$90.00	1:2	Jul 2	-$0.05	$2.95
$87.00	$90.00	1:2	Jul 31	-$0.15	$2.85
$80.00	$83.00	1:2	Jul 31	-$0.87	$2.13
$65.00	$70.00	1:2	Jul 2	-$3.21	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$63.00	1:2	Jul 24	-$1.18	$5.82
$68.00	$65.00	1:2	Jul 10	-$0.10	$2.90
$83.00	$80.00	1:2	Jul 2	-$0.25	$2.75
$67.00	$64.00	1:2	Jul 2	-$0.27	$2.73
$75.00	$72.00	1:2	Jul 31	-$0.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.87%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Aug 7	$3.80	0.51	1.3%	4.87%	6.13%	2	15
$80.00	Aug 7	$3.25	0.47	2.5%	4.17%	6.70%	2	--
$81.00	Aug 7	$2.89	0.45	3.8%	3.70%	7.52%	2	19
$79.00	Jul 31	$2.81	0.47	1.3%	3.60%	4.86%	1	18
$79.00	Jul 24	$2.65	0.47	1.3%	3.40%	4.65%	14	10
$80.00	Jul 31	$2.44	0.43	2.5%	3.13%	5.67%	10	124
$82.00	Aug 7	$2.39	0.42	5.1%	3.06%	8.16%	4	1
$79.00	Jul 17	$2.37	0.46	1.3%	3.04%	4.29%	63	51
$80.00	Jul 24	$2.27	0.42	2.5%	2.91%	5.45%	16	99
$85.00	Aug 7	$2.03	0.35	8.9%	2.60%	11.55%	120	32

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,973

Total Puts 4,886

Put/Call Ratio 0.70

Net Difference 2,087

Prior's Put/Call Breakdown

Total Calls 33,063

Total Puts 6,196

Put/Call Ratio 0.19

Net Difference 26,867

Prior 7-Day Put/Call Summary

Total Calls 117,615

Total Puts 41,192

Average Put/Call Ratio 0.45

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card