XYZ - Options Database

XYZ

BLOCK INC A A

$76.55 -1.30%

$76.26 (-0.38%)🌙

as of 07/08 07:16 PM

(7/7 19:15) ◀

Wednesday, July 8, 2026 (7:16pm)

▶ (7/9 19:16)

◀ 7/8 19:16 ▶

Option Volume

Detail

ℹ

Current (07/08) 17,660

Calls: 8,497 (48%)

Puts: 9,163 (52%)

Prior (07/07) 9,492

Calls: 5,252 (55%)

Puts: 4,240 (45%)

Current vs Prior +86.05%

Calls: +61.79% (Calls)

Puts: +116.11% (Puts)

Prior 7-Day Total 138,481

Calls: 104,462 (75%)

Puts: 34,019 (25%)

Prior 7-Day Average 19,783

Calls: 14,923 (75%)

Puts: 4,859 (25%)

Current vs Prior 7-Day Avg -10.73%

Calls: -43.06%

Puts: +88.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $7.47M

Calls: $2.20M (29%)

Puts: $5.26M (71%)

Prior (07/07) $5.34M

Calls: $2.18M (41%)

Puts: $3.17M (59%)

Current vs Prior +39.71%

Calls: +1.09%

Puts: +66.28%

Prior 7-Day Total $30.81M

Calls: $20.84M (68%)

Puts: $9.97M (32%)

Prior 7-Day Average $4.40M

Calls: $2.98M (68%)

Puts: $1.42M (32%)

Current vs Prior 7-Day Avg +69.61%

Calls: -26.03%

Puts: +269.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.08

Prior (07/07) 0.81

Current vs Prior +33.58%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +95.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 231,550

Calls: 167,336 (72%)

Puts: 64,214 (28%)

Prior (07/07) 219,011

Calls: 145,229 (66%)

Puts: 73,782 (34%)

Current vs Prior +5.73%

Prior 7-Day Total 1,600,254

Calls: 1,116,513 (70%)

Puts: 483,741 (30%)

Prior 7-Day Average 228,607

Calls: 159,501 (70%)

Puts: 69,105 (30%)

Current vs Prior 7-Day Avg +1.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.80% | 6.60%6.60% | 17.02%

Prior 4.33% | 6.50%6.50% | 17.44%

Current vs Prior -12.25% | +1.52%+1.52% | -2.42%

Prior 7-Day Avg 4.33% | 6.73%6.85% | 17.45%

Current vs 7-Day Avg -12.28% | -1.95%-3.75% | -2.47%

Prior 7-Day Eod 4.33% | 6.50%-- | --

Current vs 7-Day Eod -12.25% | +1.52%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.29% | 8.54%

Calls: 6.70% | 5.92%

Puts: 13.89% | 11.17%

Prior 10.29% | 8.54%

Calls: 6.70% | 5.92%

Puts: 13.89% | 11.17%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.90% | 9.66%

Calls: 10.69% | 8.38%

Puts: 17.12% | 10.95%

Current vs 7-Day Avg -25.97% | -11.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($5.26M). Dollar volume significantly above 7-day average (70% higher). Above-average activity with volume up 86% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	6.80	7.10	$6.95	4.3%	5	0.59	306
$77.50	Aug 21	5.50	5.75	$5.63	4.4%	29	0.52	1.6K
$75.00	Jul 17	3.05	3.30	$3.18	7.9%	56	0.62	2.9K
$76.00	Jul 17	2.49	2.70	$2.60	8.1%	16	0.55	345
$82.50	Aug 21	3.60	3.95	$3.78	9.3%	1	0.39	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	4.90	5.15	$5.03	5.0%	46	0.42	63
$72.50	Aug 21	3.80	4.05	$3.93	6.4%	13	0.35	61
$70.00	Aug 21	2.91	3.15	$3.03	7.9%	14	0.29	442
$80.00	Jul 17	4.15	4.50	$4.33	8.1%	6	0.72	--
$76.00	Jul 31	2.99	3.25	$3.12	8.3%	30	0.45	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.94, cheapest $0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 10	0.87	1.00	$0.94	13.8%	46	0.44	350
$80.00	Jul 17	0.86	1.05	$0.96	19.8%	148	0.28	4.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Jul 10	0.84	1.02	$0.93	19.4%	253	0.42	664

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	10.50	13.05	$11.78	21.6%	1	0.94	--
$71.00	Jul 10	4.60	6.55	$5.57	35.0%	5	0.94	71
$63.00	Jul 24	12.70	14.55	$13.63	13.6%	1	0.90	--
$73.00	Jul 10	2.86	4.20	$3.53	38.0%	3	0.88	113
$63.00	Jul 10	12.30	14.40	$13.35	15.7%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 10	11.15	14.55	$12.85	26.5%	1	0.91	--
$80.00	Jul 10	2.90	4.60	$3.75	45.3%	7	0.86	77
$88.00	Jul 10	10.40	13.55	$11.98	26.3%	1	0.81	--
$79.00	Jul 10	1.66	4.05	$2.86	83.6%	1	0.79	--
$80.00	Jul 17	4.15	4.50	$4.33	8.1%	6	0.72	--

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 9.4K, top 750)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Jul 17	1.75	1.98	$1.87	12.3%	750	0.45	955
$78.00	Jul 17	1.54	1.77	$1.66	13.9%	558	0.41	174
$81.00	Jul 10	0.08	0.43	$0.26	134.6%	555	0.13	807
$84.00	Jul 10	0.01	0.13	$0.07	171.4%	553	0.04	858
$78.00	Jul 24	2.21	2.54	$2.38	13.9%	533	0.45	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 10	0.00	0.05	$0.03	166.7%	615	0.01	--
$76.00	Jul 17	1.73	2.05	$1.89	16.9%	538	0.45	252
$75.00	Jul 10	0.49	0.67	$0.58	31.0%	336	0.30	1.0K
$69.00	Jul 31	0.76	0.98	$0.87	25.3%	277	0.17	68
$76.00	Jul 10	0.84	1.02	$0.93	19.4%	253	0.42	664

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 67.3%, max 288.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 10	Aug 21	220.1%	56.6%	288.8%	43	963
$63.00	Jul 10	Jul 24	263.4%	80.4%	227.7%	2	--
$64.00	Jul 10	Jul 24	248.5%	88.9%	179.5%	2	--
$89.00	Jul 10	Aug 7	151.5%	71.9%	110.8%	52	50
$86.00	Jul 10	Jul 17	92.6%	50.6%	82.9%	77	201

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 10	Aug 7	218.8%	61.9%	253.5%	3	14
$65.00	Jul 10	Aug 21	102.0%	58.9%	73.2%	801	142
$72.00	Jul 10	Jul 24	72.6%	46.1%	57.5%	29	414
$73.00	Jul 10	Jul 31	57.3%	45.2%	26.9%	71	297
$70.00	Jul 10	Aug 21	72.2%	57.0%	26.6%	31	442

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 21.22, avg 3.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$89.00	Jul 31	$0.18	$3.82	$0.18	21.22	$85.18
$85.00	$88.00	Jul 24	$0.18	$2.82	$0.18	15.67	$85.18
$87.00	$90.00	Jul 17	$0.27	$2.73	$0.27	10.11	$87.27
$82.00	$90.00	Aug 14	$0.86	$7.14	$0.86	8.30	$82.86
$83.00	$84.00	Jul 17	$0.11	$0.89	$0.11	8.09	$83.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$77.00	Aug 14	$0.10	$0.90	$0.10	9.00	$77.90
$69.00	$68.00	Jul 17	$0.12	$0.88	$0.12	7.33	$68.88
$70.00	$68.00	Jul 24	$0.25	$1.75	$0.25	7.00	$69.75
$72.00	$71.00	Jul 10	$0.14	$0.86	$0.14	6.14	$71.86
$69.00	$67.00	Jul 31	$0.28	$1.72	$0.28	6.14	$68.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 24.93, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$64.00	$71.00	Jul 10	$6.73	$6.73	$0.27	24.93	$70.73
$65.00	$72.00	Jul 17	$6.46	$6.46	$0.54	11.96	$71.46
$74.00	$75.00	Jul 10	$0.87	$0.87	$0.13	6.69	$74.87
$63.00	$64.00	Jul 24	$0.83	$0.83	$0.17	4.88	$63.83
$63.00	$65.00	Jul 17	$1.55	$1.55	$0.45	3.44	$64.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$79.00	Jul 10	$0.89	$0.89	$0.11	8.09	$79.11
$76.00	$75.00	Aug 7	$0.89	$0.89	$0.11	8.09	$75.11
$89.00	$88.00	Jul 10	$0.87	$0.87	$0.13	6.69	$88.13
$71.00	$70.00	Aug 7	$0.79	$0.79	$0.21	3.76	$70.21
$79.00	$78.00	Jul 10	$0.77	$0.77	$0.23	3.35	$78.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.01, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Jul 10	Jul 17	$0.10	92.6%	50.6%
$85.00	Jul 10	Jul 17	$0.16	72.1%	47.0%
$84.00	Jul 10	Jul 17	$0.24	73.7%	48.3%
$71.00	Jul 10	Jul 24	$0.33	67.6%	46.9%
$83.00	Jul 10	Jul 17	$0.34	67.8%	47.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$65.00	Jul 10	Jul 17	$0.10	102.0%	61.9%
$68.00	Jul 10	Jul 17	$0.10	77.0%	47.1%
$67.00	Jul 17	Jul 24	$0.29	55.8%	54.1%
$71.00	Jul 10	Jul 17	$0.32	67.6%	46.1%
$70.00	Jul 10	Jul 17	$0.38	72.2%	53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.07% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Jul 10	$0.94	$1.41	$2.35	$74.65	$79.35	3.07%
$76.00	Jul 10	$1.50	$0.93	$2.43	$73.57	$78.43	3.17%
$75.00	Jul 10	$2.05	$0.58	$2.63	$72.37	$77.63	3.44%
$78.00	Jul 10	$0.60	$2.09	$2.69	$75.31	$80.69	3.51%
$79.00	Jul 10	$0.36	$2.86	$3.22	$75.78	$82.22	4.21%
$74.00	Jul 10	$2.92	$0.36	$3.28	$70.72	$77.28	4.28%
$73.00	Jul 10	$3.53	$0.20	$3.73	$69.27	$76.73	4.87%
$80.00	Jul 10	$0.21	$3.75	$3.96	$76.04	$83.96	5.17%
$77.00	Jul 17	$2.00	$2.45	$4.45	$72.55	$81.45	5.81%
$76.00	Jul 17	$2.60	$1.89	$4.49	$71.51	$80.49	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.74% of stock, avg 5.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$74.00	Jul 10	$0.21	$0.36	$0.57	$73.43	$80.57
$79.00	$74.00	Jul 10	$0.36	$0.36	$0.72	$73.28	$79.72
$80.00	$75.00	Jul 10	$0.21	$0.58	$0.79	$74.21	$80.79
$79.00	$75.00	Jul 10	$0.36	$0.58	$0.94	$74.06	$79.94
$78.00	$74.00	Jul 10	$0.60	$0.36	$0.96	$73.04	$78.96
$80.00	$76.00	Jul 10	$0.21	$0.93	$1.14	$74.86	$81.14
$78.00	$75.00	Jul 10	$0.60	$0.58	$1.18	$73.82	$79.18
$80.00	$66.00	Jul 10	$0.21	$1.07	$1.28	$64.72	$81.28
$80.00	$62.00	Jul 10	$0.21	$1.07	$1.28	$60.72	$81.28
$79.00	$76.00	Jul 10	$0.36	$0.93	$1.29	$74.71	$80.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 22.33, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
62/63	65/72	Jul 17	$6.70	$0.30	22.33	$56.30	$71.70
75/76	78/80	Aug 7	$1.89	$0.11	17.18	$74.11	$79.89
70/71	78/80	Aug 7	$1.79	$0.21	8.52	$69.21	$79.79
66/68	80/81	Aug 7	$1.78	$0.22	8.09	$66.22	$81.78
70/72	75/78	Aug 21	$2.22	$0.28	7.93	$70.28	$77.22
71/72	72/73	Jul 17	$0.88	$0.12	7.33	$71.12	$73.38
73/74	76/77	Jul 17	$0.88	$0.12	7.33	$73.12	$76.88
67/68	73/75	Jul 17	$1.75	$0.25	7.00	$65.75	$74.75
72/75	78/80	Aug 21	$2.18	$0.32	6.81	$72.82	$79.68
68/69	77/78	Aug 7	$0.87	$0.13	6.69	$68.13	$77.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 21.73, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$84.00	$85.00	$86.00	Jul 10	$0.08	$0.92	11.50
$79.00	$80.00	$81.00	Jul 24	$0.08	$0.92	11.50
$81.00	$82.00	$83.00	Jul 24	$0.08	$0.92	11.50
$78.00	$79.00	$80.00	Jul 10	$0.09	$0.91	10.11
$75.00	$77.50	$80.00	Aug 21	$0.24	$2.26	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.11	$2.39	21.73
$73.00	$74.00	$75.00	Jul 10	$0.06	$0.94	15.67
$67.50	$70.00	$72.50	Aug 21	$0.18	$2.32	12.89
$68.00	$69.00	$70.00	Jul 17	$0.08	$0.92	11.50
$70.00	$72.50	$75.00	Aug 21	$0.20	$2.30	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.65, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$77.00	1:2	Aug 7	-$0.65	$7.35
$82.00	$90.00	1:2	Aug 14	-$1.55	$6.45
$85.00	$90.00	1:2	Aug 21	-$0.76	$4.24
$85.00	$89.00	1:2	Jul 31	-$0.52	$3.48
$85.00	$88.00	1:2	Jul 24	-$0.27	$2.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Jul 31	-$0.02	$2.98
$70.00	$68.00	1:2	Jul 24	-$0.20	$1.80
$69.00	$67.00	1:2	Jul 31	-$0.31	$1.69
$74.00	$72.00	1:2	Jul 24	-$0.54	$1.46
$67.50	$65.00	1:2	Aug 21	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.18%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Aug 21	$5.50	0.52	1.2%	7.18%	8.43%	29	1.6K
$77.00	Aug 7	$4.95	0.53	0.6%	6.47%	7.05%	15	6
$78.00	Aug 7	$4.40	0.50	1.9%	5.75%	7.64%	2	--
$80.00	Aug 21	$4.20	0.45	4.5%	5.49%	9.99%	36	404
$80.00	Aug 7	$3.60	0.44	4.5%	4.70%	9.21%	2	93
$82.50	Aug 21	$3.60	0.39	7.8%	4.70%	12.48%	1	164
$77.00	Aug 14	$3.55	0.52	0.6%	4.64%	5.23%	4	--
$77.00	Jul 31	$3.25	0.51	0.6%	4.25%	4.83%	4	--
$78.00	Aug 14	$3.00	0.48	1.9%	3.92%	5.81%	1	--
$85.00	Aug 21	$2.91	0.34	11.0%	3.80%	14.84%	9	502

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 8,497

Total Puts 9,163

Put/Call Ratio 1.08

Net Difference -666

Prior's Put/Call Breakdown

Total Calls 5,252

Total Puts 4,240

Put/Call Ratio 0.81

Net Difference 1,012

Prior 7-Day Put/Call Summary

Total Calls 104,462

Total Puts 34,019

Average Put/Call Ratio 0.55

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