XYZ - Options Database

XYZ

BLOCK INC A A

$76.52 -4.34%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 2,295

Calls: 1,522 (66%)

Puts: 773 (34%)

Prior (02/24) 47,661

Calls: 42,187 (89%)

Puts: 5,474 (11%)

Current vs Prior -95.18%

Calls: -96.39% (Calls)

Puts: -85.88% (Puts)

Prior 7-Day Total 243,474

Calls: 141,393 (58%)

Puts: 102,081 (42%)

Prior 7-Day Average 34,782

Calls: 20,199 (58%)

Puts: 14,583 (42%)

Current vs Prior 7-Day Avg -93.40%

Calls: -92.46%

Puts: -94.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $586.3K

Calls: $427.2K (73%)

Puts: $159.2K (27%)

Prior (02/24) $7.37M

Calls: $5.92M (80%)

Puts: $1.44M (20%)

Current vs Prior -92.04%

Calls: -92.79%

Puts: -88.96%

Prior 7-Day Total $55.68M

Calls: $30.80M (55%)

Puts: $24.88M (45%)

Prior 7-Day Average $7.95M

Calls: $4.40M (55%)

Puts: $3.55M (45%)

Current vs Prior 7-Day Avg -92.63%

Calls: -90.29%

Puts: -95.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.51

Prior (02/24) 0.13

Current vs Prior +291.42%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -36.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 2,870,001

Calls: 2,091,631 (65%)

Puts: 1,138,701 (35%)

Prior 7-Day Average 478,333

Calls: 298,804 (65%)

Puts: 162,671 (35%)

Current vs Prior 7-Day Avg -11.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.68% | 6.19%4.68% | 16.28%

Prior 10.38% | 11.69%-- | --

Current vs Prior -54.94% | -46.99%-- | --

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

Current vs 7-Day Avg -57.17% | -51.08%-- | --

Prior 7-Day Eod 10.38% | 11.69%-- | --

Current vs 7-Day Eod -54.94% | -46.99%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.19% | 34.42%

Calls: 40.56% | 34.10%

Puts: 29.81% | 34.74%

Prior 10.29% | 8.54%

Calls: 6.70% | 5.92%

Puts: 13.89% | 11.17%

Current vs Prior +241.98% | +303.04%

Prior 7-Day Avg 7.38% | 6.65%

Calls: 7.32% | 6.97%

Puts: 7.45% | 6.33%

Current vs 7-Day Avg +376.83% | +417.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($427.2K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 95% 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
09:45	BULLISH	BULLISH	BULLISH
09:40	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. 81 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	13.60	16.20	$14.90	17.4%	--	0.99	47
$65.00	Jul 17	11.10	12.75	$11.93	13.8%	--	0.98	182
$62.00	Jul 24	13.90	15.85	$14.88	13.1%	--	0.98	29
$65.00	Jul 24	11.00	12.90	$11.95	15.9%	--	0.98	17
$67.50	Jul 17	8.60	10.30	$9.45	18.0%	--	0.97	618

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	4.40	6.05	$5.23	31.5%	--	1.00	41
$83.00	Jul 17	5.35	7.05	$6.20	27.4%	--	1.00	41
$84.00	Jul 17	6.30	8.20	$7.25	26.2%	--	1.00	58
$85.00	Jul 17	7.30	9.40	$8.35	25.1%	--	1.00	82
$90.00	Jul 31	12.25	14.15	$13.20	14.4%	--	0.98	44

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 1.9K, top 283)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.08	3.25	$2.67	43.8%	219	0.69	2.9K
$76.00	Jul 31	2.99	4.25	$3.62	34.8%	200	0.58	12
$90.00	Jul 17	0.01	0.03	$0.02	100.0%	141	0.01	1.1K
$80.00	Jul 17	0.30	0.48	$0.39	46.2%	120	0.20	5.5K
$77.50	Jul 17	0.91	1.56	$1.24	52.4%	118	0.45	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 17	1.37	1.85	$1.61	29.8%	283	0.51	1.6K
$78.00	Jul 17	1.98	2.44	$2.21	20.8%	119	0.65	288
$77.50	Jul 17	1.17	2.15	$1.66	59.0%	97	0.57	508
$73.00	Jul 17	0.05	0.47	$0.26	161.5%	42	0.14	1.2K
$75.00	Jul 17	0.57	0.93	$0.75	48.0%	42	0.31	1.2K

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 32.7%, max 90.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 21	109.7%	59.0%	85.8%	--	197
$68.00	Jul 17	Jul 31	88.7%	48.5%	83.1%	--	50
$69.00	Jul 17	Jul 24	80.9%	50.1%	61.5%	--	69
$67.50	Jul 17	Aug 21	92.0%	58.3%	57.7%	--	670
$90.00	Jul 17	Aug 28	86.4%	55.8%	54.9%	141	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 17	Aug 7	125.1%	65.9%	90.0%	--	118
$65.00	Jul 17	Aug 21	109.7%	59.0%	85.8%	17	1.1K
$64.00	Jul 17	Aug 7	116.6%	66.9%	74.4%	--	135
$67.50	Jul 17	Aug 21	92.0%	58.3%	57.7%	--	3.4K
$66.00	Jul 17	Aug 7	102.5%	68.2%	50.4%	1	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 22.08, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$81.00	Jul 17	$0.11	$0.89	$0.11	8.09	$80.11
$87.00	$88.00	Jul 31	$0.11	$0.89	$0.11	8.09	$87.11
$88.00	$89.00	Aug 7	$0.11	$0.89	$0.11	8.09	$88.11
$81.00	$82.00	Jul 24	$0.14	$0.86	$0.14	6.14	$81.14
$84.00	$85.00	Jul 31	$0.14	$0.86	$0.14	6.14	$84.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$62.00	Jul 31	$0.13	$2.87	$0.13	22.08	$64.87
$71.00	$70.00	Jul 24	$0.13	$0.87	$0.13	6.69	$70.87
$67.00	$66.00	Jul 31	$0.14	$0.86	$0.14	6.14	$66.86
$73.00	$72.00	Jul 24	$0.15	$0.85	$0.15	5.67	$72.85
$66.00	$65.00	Aug 7	$0.16	$0.84	$0.16	5.25	$65.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$67.00	Jul 31	$1.90	$1.90	$0.10	19.00	$66.90
$65.00	$69.00	Jul 24	$3.70	$3.70	$0.30	12.33	$68.70
$69.00	$70.00	Jul 17	$0.90	$0.90	$0.10	9.00	$69.90
$71.00	$72.00	Jul 17	$0.90	$0.90	$0.10	9.00	$71.90
$73.00	$74.00	Jul 17	$0.90	$0.90	$0.10	9.00	$73.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$86.00	Jul 31	$3.63	$3.63	$0.37	9.81	$86.37
$81.00	$80.00	Jul 17	$0.89	$0.89	$0.11	8.09	$80.11
$85.00	$81.00	Jul 24	$3.43	$3.43	$0.57	6.02	$81.57
$82.00	$81.00	Jul 17	$0.83	$0.83	$0.17	4.88	$81.17
$86.00	$81.00	Jul 31	$4.07	$4.07	$0.93	4.38	$81.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.84, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.08	90.8%	54.5%
$88.00	Jul 17	Jul 24	$0.09	84.9%	52.0%
$90.00	Jul 17	Jul 24	$0.09	86.4%	56.0%
$87.00	Jul 17	Jul 24	$0.12	82.6%	51.2%
$86.00	Jul 17	Jul 24	$0.17	77.4%	50.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.06	102.5%	56.7%
$67.00	Jul 17	Jul 24	$0.08	95.2%	54.0%
$68.00	Jul 17	Jul 24	$0.12	88.7%	52.6%
$69.00	Jul 17	Jul 24	$0.16	80.9%	50.1%
$70.00	Jul 17	Jul 24	$0.17	73.0%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.79% of stock, avg 10.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.24	$1.66	$2.90	$74.60	$80.40	3.79%
$76.00	Jul 17	$1.97	$1.05	$3.02	$72.98	$79.02	3.95%
$77.00	Jul 17	$1.47	$1.61	$3.08	$73.92	$80.08	4.03%
$78.00	Jul 17	$0.90	$2.21	$3.11	$74.89	$81.11	4.06%
$75.00	Jul 17	$2.67	$0.75	$3.42	$71.58	$78.42	4.47%
$79.00	Jul 17	$0.66	$2.84	$3.50	$75.50	$82.50	4.57%
$80.00	Jul 17	$0.39	$3.51	$3.90	$76.10	$83.90	5.10%
$74.00	Jul 17	$3.40	$0.52	$3.92	$70.08	$77.92	5.12%
$76.00	Jul 24	$2.61	$1.77	$4.38	$71.62	$80.38	5.72%
$78.00	Jul 24	$1.66	$2.75	$4.41	$73.59	$82.41	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.63% of stock, avg 5.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$72.50	Jul 17	$0.28	$0.20	$0.48	$72.02	$81.48
$81.00	$73.00	Jul 17	$0.28	$0.26	$0.54	$72.46	$81.54
$80.00	$72.50	Jul 17	$0.39	$0.20	$0.59	$71.91	$80.59
$80.00	$73.00	Jul 17	$0.39	$0.26	$0.65	$72.35	$80.65
$81.00	$74.00	Jul 17	$0.28	$0.52	$0.80	$73.20	$81.80
$79.00	$72.50	Jul 17	$0.66	$0.20	$0.86	$71.64	$79.86
$80.00	$74.00	Jul 17	$0.39	$0.52	$0.91	$73.09	$80.91
$79.00	$73.00	Jul 17	$0.66	$0.26	$0.92	$72.08	$79.92
$81.00	$75.00	Jul 17	$0.28	$0.75	$1.03	$73.97	$82.03
$78.00	$72.50	Jul 17	$0.90	$0.20	$1.10	$71.40	$79.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 13.71, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	80/82	Aug 21	$2.33	$0.17	13.71	$70.17	$82.33
68/70	72/75	Aug 21	$2.31	$0.19	12.16	$67.69	$74.81
66/67	80/81	Aug 7	$0.90	$0.10	9.00	$66.10	$80.90
70/72	75/78	Aug 21	$2.23	$0.27	8.26	$70.27	$77.23
71/72	77/78	Jul 24	$0.89	$0.11	8.09	$71.11	$77.89
66/67	70/71	Jul 31	$0.89	$0.11	8.09	$66.11	$70.89
66/67	71/72	Jul 31	$0.89	$0.11	8.09	$66.11	$71.89
72/73	74/75	Jul 24	$0.88	$0.12	7.33	$72.12	$74.88
65/68	72/75	Aug 21	$2.19	$0.31	7.06	$65.31	$74.69
66/67	73/74	Jul 31	$0.87	$0.13	6.69	$66.13	$73.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$77.50	$80.00	Aug 21	$0.06	$2.44	40.67
$73.00	$75.00	$77.00	Aug 7	$0.06	$1.94	32.33
$67.50	$70.00	$72.50	Aug 21	$0.12	$2.38	19.83
$80.00	$81.00	$82.00	Jul 24	$0.06	$0.94	15.67
$71.00	$72.00	$73.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$82.50	$85.00	Aug 21	$0.09	$2.41	26.78
$65.00	$67.50	$70.00	Aug 21	$0.12	$2.38	19.83
$83.00	$84.00	$85.00	Jul 17	$0.05	$0.95	19.00
$78.00	$79.00	$80.00	Jul 31	$0.05	$0.95	19.00
$66.00	$67.00	$68.00	Aug 7	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.16, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$90.00	1:2	Aug 28	-$0.16	$6.84
$85.00	$90.00	1:2	Aug 21	-$0.54	$4.46
$86.00	$89.00	1:2	Aug 14	-$1.08	$1.92
$64.00	$70.00	1:2	Aug 7	-$4.83	$1.17
$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	-$1.17	$5.83
$86.00	$81.00	1:2	Jul 31	-$1.43	$3.57
$65.00	$62.00	1:2	Jul 31	-$0.03	$2.97
$85.00	$81.00	1:2	Jul 24	-$1.37	$2.63
$65.00	$63.00	1:2	Jul 24	-$0.13	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.60%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Aug 21	$5.05	0.54	1.3%	6.60%	7.88%	1	1.6K
$77.00	Aug 7	$4.65	0.55	0.6%	6.08%	6.70%	--	13
$78.00	Aug 14	$4.50	0.51	1.9%	5.88%	7.81%	1	7
$80.00	Aug 21	$4.05	0.47	4.5%	5.29%	9.84%	3	441
$79.00	Aug 14	$3.65	0.47	3.2%	4.77%	8.01%	2	13
$79.00	Aug 7	$3.55	0.48	3.2%	4.64%	7.88%	1	249
$78.00	Aug 7	$3.50	0.51	1.9%	4.57%	6.51%	1	39
$80.00	Aug 7	$3.50	0.46	4.5%	4.57%	9.12%	2	126
$81.00	Aug 28	$3.30	0.44	5.8%	4.31%	10.17%	1	5
$80.00	Aug 14	$3.25	0.45	4.5%	4.25%	8.80%	--	41

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 1,522

Total Puts 773

Put/Call Ratio 0.51

Net Difference 749

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 141,393

Total Puts 102,081

Average Put/Call Ratio 0.81

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