XYZ - Options Database

XYZ

BLOCK INC A A

$78.02 -2.46%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 2,849

Calls: 1,902 (67%)

Puts: 947 (33%)

Prior (02/24) 47,661

Calls: 42,187 (89%)

Puts: 5,474 (11%)

Current vs Prior -94.02%

Calls: -95.49% (Calls)

Puts: -82.70% (Puts)

Prior 7-Day Total 245,364

Calls: 142,606 (58%)

Puts: 102,758 (42%)

Prior 7-Day Average 35,052

Calls: 20,372 (58%)

Puts: 14,679 (42%)

Current vs Prior 7-Day Avg -91.87%

Calls: -90.66%

Puts: -93.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $760.0K

Calls: $603.6K (79%)

Puts: $156.4K (21%)

Prior (02/24) $7.37M

Calls: $5.92M (80%)

Puts: $1.44M (20%)

Current vs Prior -89.68%

Calls: -89.81%

Puts: -89.15%

Prior 7-Day Total $56.21M

Calls: $31.16M (55%)

Puts: $25.05M (45%)

Prior 7-Day Average $8.03M

Calls: $4.45M (55%)

Puts: $3.58M (45%)

Current vs Prior 7-Day Avg -90.54%

Calls: -86.44%

Puts: -95.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.50

Prior (02/24) 0.13

Current vs Prior +283.72%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -38.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 3,293,029

Calls: 2,091,631 (65%)

Puts: 1,138,701 (35%)

Prior 7-Day Average 470,432

Calls: 298,804 (65%)

Puts: 162,671 (35%)

Current vs Prior 7-Day Avg -10.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.40% | 6.81%4.40% | 16.21%

Prior 10.38% | 11.69%-- | --

Current vs Prior -57.66% | -41.76%-- | --

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

Current vs 7-Day Avg -59.76% | -46.25%-- | --

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

Current vs 7-Day Eod -57.66% | -41.76%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.37% | 29.89%

Calls: 35.61% | 27.90%

Puts: 43.13% | 31.88%

Prior 10.29% | 8.54%

Calls: 6.70% | 5.92%

Puts: 13.89% | 11.17%

Current vs Prior +282.60% | +250.00%

Prior 7-Day Avg 7.38% | 6.65%

Calls: 7.32% | 6.97%

Puts: 7.45% | 6.33%

Current vs 7-Day Avg +433.47% | +349.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($603.6K) vs puts ($156.4K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 94% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (1,902 calls vs 947 puts).

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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. 77 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Jul 17	13.65	16.50	$15.08	18.9%	--	1.00	47
$65.00	Jul 17	12.05	13.60	$12.83	12.1%	--	1.00	182
$67.50	Jul 17	9.55	11.05	$10.30	14.6%	--	1.00	618
$68.00	Jul 17	9.10	10.70	$9.90	16.2%	--	1.00	40
$69.00	Jul 17	8.10	9.70	$8.90	18.0%	--	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	6.45	8.05	$7.25	22.1%	--	0.96	82
$84.00	Jul 17	5.70	7.05	$6.38	21.2%	--	0.93	58
$90.00	Jul 31	11.75	13.25	$12.50	12.0%	--	0.92	44
$83.00	Jul 17	4.60	6.05	$5.32	27.3%	--	0.92	41
$85.00	Jul 24	6.95	8.25	$7.60	17.1%	--	0.89	21

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.3K, top 284)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	2.69	3.75	$3.22	32.9%	219	0.81	2.9K
$80.00	Jul 17	0.45	0.83	$0.64	59.4%	203	0.28	5.5K
$76.00	Jul 31	3.50	4.65	$4.08	28.2%	200	0.61	12
$77.50	Jul 17	1.41	1.90	$1.65	29.7%	160	0.55	1.6K
$90.00	Jul 17	0.01	0.03	$0.02	100.0%	141	0.01	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 17	0.79	1.38	$1.09	54.1%	284	0.41	1.6K
$78.00	Jul 17	1.16	1.89	$1.53	47.7%	119	0.52	288
$77.50	Jul 17	0.97	1.63	$1.30	50.8%	97	0.46	508
$75.00	Jul 24	0.98	1.47	$1.23	39.8%	52	0.30	95
$73.00	Jul 17	0.08	0.31	$0.20	115.0%	42	0.10	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 30.1%, max 91.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 21	110.8%	59.4%	86.5%	--	197
$68.00	Jul 17	Jul 31	90.6%	50.2%	80.6%	--	50
$67.50	Jul 17	Aug 21	94.8%	58.4%	62.4%	--	670
$69.00	Jul 17	Jul 24	83.5%	51.9%	60.9%	--	69
$90.00	Jul 17	Aug 28	81.2%	56.4%	44.0%	141	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 17	Aug 7	127.3%	66.7%	91.0%	--	118
$65.00	Jul 17	Aug 21	110.8%	59.4%	86.5%	18	1.1K
$64.00	Jul 17	Aug 7	119.0%	67.6%	76.1%	--	135
$67.50	Jul 17	Aug 21	94.8%	58.4%	62.4%	--	3.4K
$66.00	Jul 17	Aug 7	104.3%	65.8%	58.5%	3	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 7.33, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$83.00	Jul 17	$0.12	$0.88	$0.12	7.33	$82.12
$85.00	$86.00	Aug 7	$0.14	$0.86	$0.14	6.14	$85.14
$89.00	$90.00	Aug 14	$0.14	$0.86	$0.14	6.14	$89.14
$84.00	$85.00	Jul 24	$0.15	$0.85	$0.15	5.67	$84.15
$79.00	$80.00	Aug 14	$0.15	$0.85	$0.15	5.67	$79.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$70.00	Jul 24	$0.12	$0.88	$0.12	7.33	$70.88
$66.00	$65.00	Aug 7	$0.13	$0.87	$0.13	6.69	$65.87
$65.00	$64.00	Aug 7	$0.14	$0.86	$0.14	6.14	$64.86
$73.00	$72.00	Jul 24	$0.15	$0.85	$0.15	5.67	$72.85
$70.00	$69.00	Jul 31	$0.15	$0.85	$0.15	5.67	$69.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 19.00, avg 1.56)

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
$62.50	$65.00	Jul 17	$2.25	$2.25	$0.25	9.00	$64.75
$68.00	$70.00	Jul 31	$1.80	$1.80	$0.20	9.00	$69.80
$74.00	$75.00	Jul 17	$0.86	$0.86	$0.14	6.14	$74.86
$70.00	$71.00	Jul 17	$0.85	$0.85	$0.15	5.67	$70.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$86.00	Jul 31	$3.70	$3.70	$0.30	12.33	$86.30
$85.00	$84.00	Jul 17	$0.87	$0.87	$0.13	6.69	$84.13
$85.00	$81.00	Jul 24	$3.30	$3.30	$0.70	4.71	$81.70
$83.00	$82.00	Jul 17	$0.82	$0.82	$0.18	4.56	$82.18
$81.00	$80.00	Jul 17	$0.81	$0.81	$0.19	4.26	$80.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.82, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.07	84.9%	49.5%
$88.00	Jul 17	Jul 24	$0.08	78.9%	47.0%
$90.00	Jul 17	Jul 24	$0.09	81.2%	51.5%
$69.00	Jul 17	Jul 24	$0.10	83.5%	51.9%
$65.00	Jul 17	Jul 24	$0.12	110.8%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 17	Jul 24	$0.06	104.3%	59.3%
$67.00	Jul 17	Jul 24	$0.08	96.1%	56.1%
$68.00	Jul 17	Jul 24	$0.11	90.6%	55.0%
$69.00	Jul 17	Jul 24	$0.12	83.5%	51.9%
$70.00	Jul 17	Jul 24	$0.18	77.1%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 3.65% of stock, avg 10.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Jul 17	$1.32	$1.53	$2.85	$75.15	$80.85	3.65%
$77.00	Jul 17	$1.80	$1.09	$2.89	$74.11	$79.89	3.70%
$77.50	Jul 17	$1.65	$1.30	$2.95	$74.55	$80.45	3.78%
$79.00	Jul 17	$0.87	$2.11	$2.98	$76.02	$81.98	3.82%
$76.00	Jul 17	$2.45	$0.74	$3.19	$72.81	$79.19	4.09%
$80.00	Jul 17	$0.64	$2.74	$3.38	$76.62	$83.38	4.33%
$75.00	Jul 17	$3.22	$0.45	$3.67	$71.33	$78.67	4.70%
$81.00	Jul 17	$0.42	$3.55	$3.97	$77.03	$84.97	5.09%
$74.00	Jul 17	$4.08	$0.21	$4.29	$69.71	$78.29	5.50%
$77.00	Jul 24	$2.68	$1.98	$4.66	$72.34	$81.66	5.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.59% of stock, avg 6.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Jul 17	$0.25	$0.21	$0.46	$73.54	$82.46
$81.00	$74.00	Jul 17	$0.42	$0.21	$0.63	$73.37	$81.63
$82.00	$75.00	Jul 17	$0.25	$0.45	$0.70	$74.30	$82.70
$80.00	$74.00	Jul 17	$0.64	$0.21	$0.85	$73.15	$80.85
$81.00	$75.00	Jul 17	$0.42	$0.45	$0.87	$74.13	$81.87
$82.00	$76.00	Jul 17	$0.25	$0.74	$0.99	$75.01	$82.99
$79.00	$74.00	Jul 17	$0.87	$0.21	$1.08	$72.92	$80.08
$80.00	$75.00	Jul 17	$0.64	$0.45	$1.09	$73.91	$81.09
$81.00	$76.00	Jul 17	$0.42	$0.74	$1.16	$74.84	$82.16
$79.00	$75.00	Jul 17	$0.87	$0.45	$1.32	$73.68	$80.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 9.42, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/72	75/78	Aug 21	$2.26	$0.24	9.42	$70.24	$77.26
72/73	74/75	Jul 24	$0.90	$0.10	9.00	$72.10	$74.90
68/70	72/75	Aug 21	$2.24	$0.26	8.62	$67.76	$74.74
73/74	75/76	Jul 24	$0.89	$0.11	8.09	$73.11	$75.89
69/70	80/81	Aug 7	$0.89	$0.11	8.09	$69.11	$80.89
69/70	80/81	Aug 14	$0.89	$0.11	8.09	$69.11	$80.89
73/74	78/79	Jul 24	$0.88	$0.12	7.33	$73.12	$78.88
74/75	76/77	Jul 24	$0.88	$0.12	7.33	$74.12	$76.88
72/73	74/75	Jul 31	$0.88	$0.12	7.33	$72.12	$74.88
65/68	70/72	Aug 21	$2.20	$0.30	7.33	$65.30	$72.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.50	$80.00	$82.50	Aug 21	$0.12	$2.38	19.83
$80.00	$81.00	$82.00	Jul 17	$0.05	$0.95	19.00
$81.00	$82.00	$83.00	Jul 17	$0.05	$0.95	19.00
$75.00	$76.00	$77.00	Jul 24	$0.05	$0.95	19.00
$70.00	$71.00	$72.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.06	$2.44	40.67
$75.00	$77.50	$80.00	Aug 21	$0.09	$2.41	26.78
$70.00	$72.50	$75.00	Aug 21	$0.10	$2.40	24.00
$78.00	$79.00	$80.00	Jul 17	$0.05	$0.95	19.00
$68.00	$69.00	$70.00	Jul 24	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.38, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$90.00	1:2	Aug 28	-$0.38	$6.62
$85.00	$90.00	1:2	Aug 21	-$0.62	$4.38
$86.00	$89.00	1:2	Aug 14	-$1.08	$1.92
$64.00	$70.00	1:2	Aug 7	-$4.94	$1.06
$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	-$1.68	$5.32
$86.00	$81.00	1:2	Jul 31	-$0.90	$4.10
$69.00	$65.00	1:2	Aug 14	-$0.05	$3.95
$85.00	$81.00	1:2	Jul 24	-$1.00	$3.00
$65.00	$63.00	1:2	Jul 24	-$0.09	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.32%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 14	$4.15	0.47	2.5%	5.32%	7.86%	3	41
$80.00	Aug 21	$4.05	0.47	2.5%	5.19%	7.73%	3	441
$79.00	Aug 14	$4.00	0.49	1.3%	5.13%	6.38%	2	13
$81.00	Aug 28	$3.75	0.45	3.8%	4.81%	8.63%	1	5
$79.00	Aug 7	$3.70	0.48	1.3%	4.74%	6.00%	1	249
$80.00	Aug 7	$3.60	0.46	2.5%	4.61%	7.15%	3	126
$81.00	Aug 14	$3.20	0.43	3.8%	4.10%	7.92%	--	11
$82.50	Aug 21	$3.20	0.40	5.7%	4.10%	9.84%	19	256
$83.00	Aug 28	$3.05	0.40	6.4%	3.91%	10.29%	--	12
$81.00	Aug 7	$2.92	0.42	3.8%	3.74%	7.56%	--	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 1,902

Total Puts 947

Put/Call Ratio 0.50

Net Difference 955

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 142,606

Total Puts 102,758

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