XYZ - Options Database

XYZ

BLOCK INC A A

$76.28 -0.25%

$76.35 (+0.09%)🌙

as of 09/18 07:16 PM

(9/15 19:27) ◀

Friday, September 18, 2026 (7:16pm)

▶ (9/21 19:15)

◀ 9/18 19:16 ▶

Option Volume

Detail

ℹ

Current (09/18) 19,774

Calls: 14,464 (73%)

Puts: 5,310 (27%)

Prior (09/15) 13,828

Calls: 8,840 (64%)

Puts: 4,988 (36%)

Current vs Prior +43.00%

Calls: +63.62% (Calls)

Puts: +6.46% (Puts)

Prior 7-Day Total 102,179

Calls: 76,465 (75%)

Puts: 25,714 (25%)

Prior 7-Day Average 14,597

Calls: 10,923 (75%)

Puts: 3,673 (25%)

Current vs Prior 7-Day Avg +35.47%

Calls: +32.41%

Puts: +44.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $5.28M

Calls: $4.20M (80%)

Puts: $1.08M (20%)

Prior (09/15) $2.38M

Calls: $1.37M (57%)

Puts: $1.02M (43%)

Current vs Prior +121.35%

Calls: +206.94%

Puts: +6.10%

Prior 7-Day Total $17.65M

Calls: $12.72M (72%)

Puts: $4.92M (28%)

Prior 7-Day Average $2.52M

Calls: $1.82M (72%)

Puts: $703.2K (28%)

Current vs Prior 7-Day Avg +109.25%

Calls: +130.91%

Puts: +53.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.37

Prior (09/15) 0.56

Current vs Prior -34.94%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +0.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 256,581

Calls: 191,310 (75%)

Puts: 65,271 (25%)

Prior (09/15) 261,122

Calls: 200,147 (77%)

Puts: 60,975 (23%)

Current vs Prior -1.74%

Prior 7-Day Total 1,553,411

Calls: 1,157,722 (75%)

Puts: 395,689 (25%)

Prior 7-Day Average 221,915

Calls: 165,388 (75%)

Puts: 56,527 (25%)

Current vs Prior 7-Day Avg +15.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.31% | 4.75%1.31% | 10.07%

Prior 4.12% | 6.13%4.12% | 11.11%

Current vs Prior +15.06% | +6.51%-68.22% | -9.37%

Prior 7-Day Avg 3.82% | 6.00%5.70% | 11.83%

Current vs 7-Day Avg +24.38% | +8.78%-77.01% | -14.93%

Prior 7-Day Eod 4.12% | 6.13%4.12% | 11.11%

Current vs 7-Day Eod +15.06% | +6.51%-68.22% | -9.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Prior 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.20M) vs puts ($1.08M). Massive premium surge with dollar volume up 121% vs prior. Dollar volume significantly above 7-day average (109% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (14,464 calls vs 5,310 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

📈 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 13 of results (avg 7.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	11.50	12.10	$11.80	5.1%	6	0.92	55
$70.00	Oct 9	6.90	7.30	$7.10	5.6%	1	0.83	--
$69.00	Sep 25	7.15	7.65	$7.40	6.8%	2	0.97	1
$72.50	Oct 16	5.35	5.75	$5.55	7.2%	6	0.71	18
$70.00	Oct 16	7.15	7.70	$7.43	7.4%	8	0.81	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 25	10.45	10.95	$10.70	4.7%	1	1.00	--
$90.00	Oct 9	13.40	14.10	$13.75	5.1%	2	0.92	--
$85.00	Oct 16	8.90	9.40	$9.15	5.5%	2	0.83	--
$77.50	Oct 16	3.55	3.80	$3.68	6.8%	13	0.54	529
$77.00	Sep 25	1.81	1.99	$1.90	9.5%	49	0.56	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.63	0.74	$0.69	15.9%	368	0.17	1.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 25	0.58	0.68	$0.63	15.9%	604	0.26	224
$75.00	Sep 25	0.87	1.03	$0.95	16.8%	259	0.36	283
$73.00	Oct 2	0.81	0.97	$0.89	18.0%	5	0.26	95
$71.00	Oct 9	0.72	0.87	$0.80	18.8%	8	0.20	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	1.07	1.53	$1.30	35.4%	109	0.98	1.7K
$69.00	Sep 25	7.15	7.65	$7.40	6.8%	2	0.97	1
$73.00	Sep 18	3.05	3.55	$3.30	15.2%	100	0.97	102
$62.50	Sep 18	12.90	15.00	$13.95	15.1%	2	0.96	658
$67.50	Sep 18	8.00	10.00	$9.00	22.2%	3	0.95	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 18	2.50	2.93	$2.72	15.8%	46	1.00	140
$80.00	Sep 18	3.50	3.95	$3.73	12.1%	114	1.00	3.0K
$85.00	Sep 18	7.65	9.90	$8.78	25.6%	1	1.00	--
$86.00	Sep 18	8.70	11.00	$9.85	23.4%	1	1.00	--
$87.00	Sep 25	10.45	10.95	$10.70	4.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 14.3K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 25	0.72	0.94	$0.83	26.5%	2.4K	0.34	125
$81.00	Sep 25	0.17	0.33	$0.25	64.0%	2.4K	0.13	196
$80.00	Sep 18	0.00	0.01	$0.01	100.0%	674	0.01	5.2K
$70.00	Sep 18	5.70	6.45	$6.08	12.3%	588	0.91	5.2K
$77.00	Sep 25	1.10	1.35	$1.23	20.3%	384	0.44	762

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 18	0.50	0.93	$0.72	59.7%	648	0.90	710
$74.00	Sep 25	0.58	0.68	$0.63	15.9%	604	0.26	224
$70.00	Sep 18	0.00	0.45	$0.23	195.7%	502	0.09	2.8K
$78.00	Sep 18	1.45	1.93	$1.69	28.4%	264	0.93	605
$75.00	Sep 25	0.87	1.03	$0.95	16.8%	259	0.36	283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 48.5%, max 48.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 23	53.9%	36.2%	48.8%	24	12

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 18	Oct 2	53.9%	36.3%	48.3%	252	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 22.81, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 9	$0.21	$4.79	$0.21	14%	22.81	$85.21
$72.50	$75.00	Oct 16	$1.55	$0.95	$1.55	71%	0.61	$74.05
$81.00	$82.00	Oct 9	$0.16	$0.84	$0.16	27%	5.25	$81.16
$73.00	$75.00	Oct 2	$1.33	$0.67	$1.33	74%	0.50	$74.33
$79.00	$80.00	Sep 25	$0.13	$0.87	$0.13	25%	6.69	$79.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 9	$0.21	$0.79	$0.21	34%	3.76	$73.79
$70.00	$69.00	Oct 30	$0.13	$0.87	$0.13	23%	6.69	$69.87
$71.00	$70.00	Oct 9	$0.12	$0.88	$0.12	20%	7.33	$70.88
$76.00	$75.00	Oct 2	$0.38	$0.62	$0.38	46%	1.63	$75.62
$73.00	$72.00	Oct 2	$0.19	$0.81	$0.19	26%	4.26	$72.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.54, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Sep 18	$0.40	$0.40	$0.60	83%	0.67	$87.40
$88.00	$89.00	Sep 18	$0.30	$0.30	$0.70	89%	0.43	$88.30
$89.00	$90.00	Sep 18	$0.12	$0.12	$0.88	95%	0.14	$89.12
$84.00	$85.00	Sep 18	$0.12	$0.12	$0.88	94%	0.14	$84.12
$82.00	$83.00	Sep 18	$0.11	$0.11	$0.89	92%	0.12	$82.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$70.00	Oct 30	$1.41	$1.41	$2.59	62%	0.54	$72.59
$70.00	$65.00	Oct 16	$0.58	$0.58	$4.42	81%	0.13	$69.42
$69.00	$68.00	Oct 30	$0.31	$0.31	$0.69	80%	0.45	$68.69
$70.00	$68.00	Oct 9	$0.34	$0.34	$1.66	83%	0.20	$69.66
$72.50	$70.00	Oct 16	$0.66	$0.66	$1.84	71%	0.36	$71.84

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.41% of stock, avg 6.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Sep 18	$0.28	$0.03	$0.31	$75.69	$76.31	0.41%
$77.00	Sep 18	$0.03	$0.72	$0.75	$76.25	$77.75	0.98%
$75.00	Sep 18	$1.30	$0.01	$1.31	$73.69	$76.31	1.72%
$78.00	Sep 18	$0.03	$1.69	$1.72	$76.28	$79.72	2.25%
$79.00	Sep 18	$0.01	$2.72	$2.73	$76.27	$81.73	3.58%
$76.00	Sep 25	$1.72	$1.35	$3.07	$72.93	$79.07	4.02%
$77.00	Sep 25	$1.23	$1.90	$3.13	$73.87	$80.13	4.10%
$75.00	Sep 25	$2.29	$0.95	$3.24	$71.76	$78.24	4.25%
$78.00	Sep 25	$0.83	$2.53	$3.36	$74.64	$81.36	4.40%
$74.00	Sep 25	$3.00	$0.63	$3.63	$70.37	$77.63	4.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.08% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$76.00	Sep 18	$0.03	$0.03	$0.06	$75.94	$77.06
$78.00	$76.00	Sep 18	$0.03	$0.03	$0.06	$75.94	$78.06
$77.00	$72.50	Sep 18	$0.03	$0.13	$0.16	$72.34	$77.16
$78.00	$72.50	Sep 18	$0.03	$0.13	$0.16	$72.34	$78.16
$82.00	$76.00	Sep 18	$0.13	$0.03	$0.16	$75.84	$82.16
$77.00	$70.00	Sep 18	$0.03	$0.23	$0.26	$69.74	$77.26
$82.00	$72.50	Sep 18	$0.13	$0.13	$0.26	$72.24	$82.26
$78.00	$70.00	Sep 18	$0.03	$0.23	$0.26	$69.74	$78.26
$82.00	$70.00	Sep 18	$0.13	$0.23	$0.36	$69.64	$82.36
$88.00	$76.00	Sep 18	$0.43	$0.03	$0.46	$75.54	$88.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 0.89, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	86/87	Oct 30	$0.47	$0.53	60%	0.89	$68.53	$86.47
68/69	84/85	Oct 30	$0.52	$0.48	54%	1.08	$68.48	$84.52
68/69	85/86	Oct 30	$0.48	$0.52	57%	0.92	$68.52	$85.48
71/72	83/84	Oct 23	$0.54	$0.46	45%	1.17	$71.46	$83.54
70/71	83/84	Oct 23	$0.49	$0.51	49%	0.96	$70.51	$83.49
73/74	79/80	Oct 2	$0.63	$0.37	34%	1.70	$73.37	$79.63
71/72	84/85	Oct 23	$0.48	$0.52	48%	0.92	$71.52	$84.48
66/67	86/87	Oct 30	$0.31	$0.69	65%	0.45	$66.69	$86.31
73/74	83/84	Oct 2	$0.42	$0.58	54%	0.72	$73.58	$83.42
72/73	80/81	Sep 25	$0.33	$0.67	63%	0.49	$72.67	$80.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 18	$0.25	$0.75	76%	3.00
$72.50	$75.00	$77.50	Oct 16	$0.21	$2.29	25%	10.90
$80.00	$82.50	$85.00	Oct 16	$0.19	$2.31	18%	12.16
$82.50	$85.00	$87.50	Oct 16	$0.14	$2.36	14%	16.86
$75.00	$76.00	$77.00	Sep 25	$0.08	$0.92	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 18	$0.28	$0.72	75%	2.57
$72.50	$75.00	$77.50	Oct 16	$0.22	$2.28	25%	10.36
$75.00	$76.00	$77.00	Sep 18	$0.67	$0.33	88%	0.49
$77.00	$78.00	$79.00	Sep 25	$0.07	$0.93	19%	13.29
$76.00	$77.00	$78.00	Sep 25	$0.08	$0.92	20%	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. 98 found (best net $-1.31, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.00	1:2	Sep 25	-$1.11	$1.89
$65.00	$70.00	1:2	Oct 16	-$3.06	$1.94
$70.00	$72.50	1:2	Sep 18	-$1.48	$1.02
$82.00	$85.00	1:2	Oct 9	-$0.01	$2.99
$85.00	$90.00	1:2	Oct 9	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Oct 16	-$1.31	$3.69
$84.00	$81.00	1:2	Sep 18	-$1.37	$1.63
$79.00	$78.00	1:2	Sep 18	-$0.66	$0.34
$72.50	$70.00	1:2	Oct 16	-$0.20	$2.30
$75.00	$72.50	1:2	Oct 16	-$0.55	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.00%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Oct 23	$3.05	0.49	0.9%	4.00%	4.94%	3	6
$80.00	Oct 23	$1.87	0.37	4.9%	2.45%	7.33%	3	16
$84.00	Oct 30	$1.18	0.26	10.1%	1.55%	11.67%	1	1
$77.50	Oct 16	$2.51	0.46	1.6%	3.29%	4.89%	332	471
$82.00	Oct 23	$1.34	0.29	7.5%	1.76%	9.26%	1	--
$85.00	Oct 30	$0.98	0.23	11.4%	1.28%	12.72%	1	49
$83.00	Oct 23	$1.19	0.26	8.8%	1.56%	10.37%	1	--
$80.00	Oct 16	$1.60	0.34	4.9%	2.10%	6.97%	202	1.2K
$86.00	Oct 30	$0.81	0.20	12.7%	1.06%	13.80%	8	7
$84.00	Oct 23	$0.92	0.23	10.1%	1.21%	11.33%	9	7

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 14,464

Total Puts 5,310

Put/Call Ratio 0.37

Net Difference 9,154

Prior's Put/Call Breakdown

Total Calls 8,840

Total Puts 4,988

Put/Call Ratio 0.56

Net Difference 3,852

Prior 7-Day Put/Call Summary

Total Calls 76,465

Total Puts 25,714

Average Put/Call Ratio 0.37

Ratio Trend Falling

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