XYZ - Options Database

XYZ

BLOCK INC A A

$78.91 -1.35%

(7/14 19:40) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 1,289

Calls: 853 (66%)

Puts: 436 (34%)

Prior (02/24) 47,661

Calls: 42,187 (89%)

Puts: 5,474 (11%)

Current vs Prior -97.30%

Calls: -97.98% (Calls)

Puts: -92.04% (Puts)

Prior 7-Day Total 240,454

Calls: 139,305 (58%)

Puts: 101,149 (42%)

Prior 7-Day Average 48,090

Calls: 19,900 (58%)

Puts: 14,449 (42%)

Current vs Prior 7-Day Avg -97.32%

Calls: -95.71%

Puts: -96.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $340.0K

Calls: $284.5K (84%)

Puts: $55.4K (16%)

Prior (02/24) $7.37M

Calls: $5.92M (80%)

Puts: $1.44M (20%)

Current vs Prior -95.39%

Calls: -95.20%

Puts: -96.15%

Prior 7-Day Total $54.90M

Calls: $30.18M (55%)

Puts: $24.72M (45%)

Prior 7-Day Average $10.98M

Calls: $4.31M (55%)

Puts: $3.53M (45%)

Current vs Prior 7-Day Avg -96.90%

Calls: -93.40%

Puts: -98.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.51

Prior (02/24) 0.13

Current vs Prior +293.92%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -45.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 423,028

Calls: 269,243 (64%)

Puts: 153,785 (36%)

Prior (02/24) 360,331

Calls: 253,026 (70%)

Puts: 107,305 (30%)

Current vs Prior +17.40%

Prior 7-Day Total 2,023,945

Calls: 1,553,145 (65%)

Puts: 831,131 (35%)

Prior 7-Day Average 505,986

Calls: 310,629 (65%)

Puts: 166,226 (35%)

Current vs Prior 7-Day Avg -16.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.50% | 6.45%4.50% | 15.94%

Prior 10.82% | 12.14%-- | --

Current vs Prior -58.43% | -46.87%-- | --

Prior 7-Day Avg 10.92% | 12.66%-- | --

Current vs 7-Day Avg -58.82% | -49.06%-- | --

Prior 7-Day Eod 10.82% | 12.14%-- | --

Current vs 7-Day Eod -58.43% | -46.87%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.96% | 38.23%

Calls: 51.63% | 36.53%

Puts: 54.29% | 39.92%

Prior 5.90% | 4.67%

Calls: 7.89% | 5.84%

Puts: 3.92% | 3.50%

Current vs Prior +797.63% | +718.63%

Prior 7-Day Avg 6.41% | 6.02%

Calls: 7.52% | 7.32%

Puts: 5.30% | 4.71%

Current vs 7-Day Avg +726.21% | +535.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($284.5K) vs puts ($55.4K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 97% vs prior. Bullish P/C ratio of 0.51.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	12.55	15.05	$13.80	18.1%	--	1.00	182
$67.50	Jul 17	10.10	12.55	$11.33	21.6%	--	1.00	618
$68.00	Jul 17	9.65	12.05	$10.85	22.1%	--	1.00	40
$69.00	Jul 17	8.65	11.05	$9.85	24.4%	--	1.00	34
$70.00	Jul 17	7.95	10.00	$8.98	22.8%	3	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	5.10	7.00	$6.05	31.4%	--	0.93	82
$90.00	Jul 31	10.10	12.45	$11.27	20.9%	--	0.90	44
$84.00	Jul 17	4.15	6.55	$5.35	44.9%	--	0.89	58
$83.00	Jul 17	3.25	5.15	$4.20	45.2%	--	0.88	41
$85.00	Jul 24	5.40	7.30	$6.35	29.9%	--	0.84	21

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.1K, top 212)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	3.20	4.80	$4.00	40.0%	212	0.86	2.9K
$76.00	Jul 31	3.80	5.20	$4.50	31.1%	200	0.67	12
$90.00	Jul 17	0.01	0.03	$0.02	100.0%	100	0.01	1.1K
$78.00	Jul 31	3.00	3.95	$3.48	27.3%	21	0.57	493
$75.00	Aug 21	7.15	8.80	$7.98	20.7%	13	0.66	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 17	0.90	1.42	$1.16	44.8%	116	0.42	288
$77.50	Jul 17	0.72	1.32	$1.02	58.8%	97	0.37	508
$77.00	Jul 17	0.53	1.00	$0.77	61.0%	89	0.31	1.6K
$73.00	Jul 17	0.02	0.28	$0.15	173.3%	42	0.08	1.2K
$67.00	Jul 17	0.00	0.08	$0.04	200.0%	20	0.02	93

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 35.2%, max 106.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 21	121.6%	59.0%	106.2%	--	197
$68.00	Jul 17	Jul 31	97.9%	51.1%	91.4%	--	50
$69.00	Jul 17	Jul 24	91.9%	49.4%	86.2%	--	69
$67.50	Jul 17	Aug 21	102.1%	57.4%	77.8%	--	670
$72.00	Jul 17	Jul 31	72.7%	45.9%	58.5%	--	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 21	121.6%	59.0%	106.2%	16	1.1K
$64.00	Jul 17	Aug 7	130.0%	66.7%	94.8%	--	135
$67.50	Jul 17	Aug 21	102.1%	57.4%	77.8%	--	3.4K
$66.00	Jul 17	Aug 7	113.3%	69.2%	63.6%	--	61
$69.00	Jul 17	Aug 14	91.9%	60.1%	52.8%	1	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 9.53, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 31	$0.12	$0.88	$0.12	7.33	$88.12
$81.00	$82.00	Aug 7	$0.12	$0.88	$0.12	7.33	$81.12
$84.00	$85.00	Jul 24	$0.13	$0.87	$0.13	6.69	$84.13
$87.00	$88.00	Jul 24	$0.13	$0.87	$0.13	6.69	$87.13
$86.00	$87.00	Jul 31	$0.13	$0.87	$0.13	6.69	$86.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$72.00	$70.00	Jul 31	$0.19	$1.81	$0.19	9.53	$71.81
$66.00	$65.00	Jul 31	$0.11	$0.89	$0.11	8.09	$65.89
$73.00	$72.00	Jul 24	$0.14	$0.86	$0.14	6.14	$72.86
$70.00	$69.00	Jul 31	$0.15	$0.85	$0.15	5.67	$69.85
$69.00	$65.00	Aug 14	$0.60	$3.40	$0.60	5.67	$68.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 10.76, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.83	$1.83	$0.17	10.76	$66.83
$76.00	$77.00	Jul 17	$0.89	$0.89	$0.11	8.09	$76.89
$70.00	$71.00	Jul 24	$0.88	$0.88	$0.12	7.33	$70.88
$72.00	$73.00	Jul 31	$0.88	$0.88	$0.12	7.33	$72.88
$68.00	$70.00	Jul 31	$1.75	$1.75	$0.25	7.00	$69.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 17	$0.87	$0.87	$0.13	6.69	$82.13
$90.00	$86.00	Jul 31	$3.32	$3.32	$0.68	4.88	$86.68
$81.00	$80.00	Jul 17	$0.78	$0.78	$0.22	3.55	$80.22
$86.00	$81.00	Jul 31	$3.80	$3.80	$1.20	3.17	$82.20
$90.00	$85.00	Aug 21	$3.78	$3.78	$1.22	3.10	$86.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.79, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.11	78.5%	48.6%
$90.00	Jul 17	Jul 24	$0.11	75.1%	49.9%
$69.00	Jul 17	Jul 24	$0.13	91.9%	49.4%
$88.00	Jul 17	Jul 24	$0.14	72.5%	46.9%
$70.00	Jul 17	Jul 24	$0.20	81.2%	49.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Jul 17	Jul 24	$0.06	98.4%	56.7%
$65.00	Jul 17	Jul 31	$0.07	121.6%	52.6%
$66.00	Jul 17	Jul 24	$0.07	113.3%	64.2%
$70.00	Jul 17	Jul 24	$0.09	81.2%	49.0%
$68.00	Jul 17	Jul 24	$0.12	97.9%	60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 3.73% of stock, avg 10.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Jul 17	$1.31	$1.63	$2.94	$76.06	$81.94	3.73%
$80.00	Jul 17	$1.01	$2.00	$3.01	$76.99	$83.01	3.81%
$78.00	Jul 17	$1.92	$1.16	$3.08	$74.92	$81.08	3.90%
$77.50	Jul 17	$2.13	$1.02	$3.15	$74.35	$80.65	3.99%
$77.00	Jul 17	$2.51	$0.77	$3.28	$73.72	$80.28	4.16%
$81.00	Jul 17	$0.67	$2.78	$3.45	$77.55	$84.45	4.37%
$82.00	Jul 17	$0.39	$3.33	$3.72	$78.28	$85.72	4.71%
$76.00	Jul 17	$3.40	$0.39	$3.79	$72.21	$79.79	4.80%
$75.00	Jul 17	$4.00	$0.35	$4.35	$70.65	$79.35	5.51%
$83.00	Jul 17	$0.20	$4.20	$4.40	$78.60	$87.40	5.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.70% of stock, avg 6.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$75.00	Jul 17	$0.20	$0.35	$0.55	$74.45	$83.55
$83.00	$76.00	Jul 17	$0.20	$0.39	$0.59	$75.41	$83.59
$82.00	$75.00	Jul 17	$0.39	$0.35	$0.74	$74.26	$82.74
$82.00	$76.00	Jul 17	$0.39	$0.39	$0.78	$75.22	$82.78
$83.00	$77.00	Jul 17	$0.20	$0.77	$0.97	$76.03	$83.97
$81.00	$75.00	Jul 17	$0.67	$0.35	$1.02	$73.98	$82.02
$81.00	$76.00	Jul 17	$0.67	$0.39	$1.06	$74.94	$82.06
$82.00	$77.00	Jul 17	$0.39	$0.77	$1.16	$75.84	$83.16
$83.00	$77.50	Jul 17	$0.20	$1.02	$1.22	$76.28	$84.22
$80.00	$75.00	Jul 17	$1.01	$0.35	$1.36	$73.64	$81.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 18.23, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
68/70	72/75	Aug 21	$2.37	$0.13	18.23	$67.63	$74.87
75/78	80/82	Aug 21	$2.33	$0.17	13.71	$75.17	$82.33
65/66	68/70	Jul 31	$1.86	$0.14	13.29	$64.14	$69.86
74/75	76/77	Jul 24	$0.87	$0.13	6.69	$74.13	$76.87
67/68	82/83	Aug 7	$0.87	$0.13	6.69	$67.13	$82.87
77/78	79/80	Aug 7	$0.87	$0.13	6.69	$77.13	$79.87
73/74	75/76	Jul 24	$0.86	$0.14	6.14	$73.14	$75.86
67/68	78/79	Aug 7	$0.86	$0.14	6.14	$67.14	$78.86
72/75	80/82	Aug 21	$2.14	$0.36	5.94	$72.86	$82.14
73/74	76/77	Jul 24	$0.85	$0.15	5.67	$73.15	$76.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.05	$2.45	49.00
$73.00	$75.00	$77.00	Aug 7	$0.06	$1.94	32.33
$70.00	$71.00	$72.00	Jul 17	$0.05	$0.95	19.00
$85.00	$86.00	$87.00	Jul 17	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 24	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.14	$2.36	16.86
$74.00	$75.00	$76.00	Jul 24	$0.07	$0.93	13.29
$72.50	$75.00	$77.50	Aug 21	$0.19	$2.31	12.16
$71.00	$72.00	$73.00	Jul 24	$0.08	$0.92	11.50
$75.00	$77.50	$80.00	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. 74 found (best net $-0.36, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$90.00	1:2	Aug 28	-$0.73	$6.27
$85.00	$90.00	1:2	Aug 21	-$0.94	$4.06
$86.00	$89.00	1:2	Aug 14	-$1.34	$1.66
$84.00	$85.00	1:2	Jul 17	-$0.05	$0.95
$88.00	$89.00	1:2	Jul 17	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$80.00	1:2	Aug 7	-$0.36	$6.64
$86.00	$81.00	1:2	Jul 31	-$0.35	$4.65
$69.00	$65.00	1:2	Aug 14	-$0.39	$3.61
$85.00	$81.00	1:2	Jul 24	-$0.77	$3.23
$67.50	$65.00	1:2	Aug 21	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.96%, avg 2.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 21	$4.70	0.52	1.4%	5.96%	7.34%	3	441
$79.00	Aug 7	$4.50	0.54	0.1%	5.70%	5.82%	1	249
$79.00	Aug 14	$4.30	0.53	0.1%	5.45%	5.56%	--	13
$80.00	Aug 7	$4.05	0.51	1.4%	5.13%	6.51%	2	126
$82.50	Aug 21	$4.00	0.45	4.5%	5.07%	9.62%	8	256
$80.00	Aug 14	$3.85	0.51	1.4%	4.88%	6.26%	--	41
$81.00	Aug 28	$3.85	0.48	2.6%	4.88%	7.53%	1	5
$82.00	Aug 7	$3.50	0.45	3.9%	4.44%	8.35%	--	34
$81.00	Aug 14	$3.45	0.48	2.6%	4.37%	7.02%	--	11
$81.00	Aug 7	$3.30	0.48	2.6%	4.18%	6.83%	--	24

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 853

Total Puts 436

Put/Call Ratio 0.51

Net Difference 417

Prior's Put/Call Breakdown

Total Calls 42,187

Total Puts 5,474

Put/Call Ratio 0.13

Net Difference 36,713

Prior 7-Day Put/Call Summary

Total Calls 139,305

Total Puts 101,149

Average Put/Call Ratio 0.94

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