XYZ - Options Database

XYZ

BLOCK INC A A

$77.91 +2.14%

$77.95 (+0.05%)🌙

as of 09/21 07:15 PM

(9/18 19:16) ◀

Monday, September 21, 2026 (7:15pm)

▶

◀ 9/21 19:15

Option Volume

Detail

ℹ

Current (09/21) 15,179

Calls: 12,954 (85%)

Puts: 2,225 (15%)

Prior (09/18) 19,774

Calls: 14,464 (73%)

Puts: 5,310 (27%)

Current vs Prior -23.24%

Calls: -10.44% (Calls)

Puts: -58.10% (Puts)

Prior 7-Day Total 107,737

Calls: 81,925 (76%)

Puts: 25,812 (24%)

Prior 7-Day Average 15,391

Calls: 11,703 (76%)

Puts: 3,687 (24%)

Current vs Prior 7-Day Avg -1.38%

Calls: +10.68%

Puts: -39.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.96M

Calls: $5.36M (90%)

Puts: $601.1K (10%)

Prior (09/18) $5.28M

Calls: $4.20M (80%)

Puts: $1.08M (20%)

Current vs Prior +13.00%

Calls: +27.69%

Puts: -44.22%

Prior 7-Day Total $19.29M

Calls: $14.20M (74%)

Puts: $5.09M (26%)

Prior 7-Day Average $2.76M

Calls: $2.03M (74%)

Puts: $726.9K (26%)

Current vs Prior 7-Day Avg +116.29%

Calls: +164.15%

Puts: -17.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.17

Prior (09/18) 0.37

Current vs Prior -53.21%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -48.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 179,647

Calls: 142,898 (80%)

Puts: 36,749 (20%)

Prior (09/18) 256,581

Calls: 191,310 (75%)

Puts: 65,271 (25%)

Current vs Prior -29.98%

Prior 7-Day Total 1,606,071

Calls: 1,196,685 (75%)

Puts: 409,386 (25%)

Prior 7-Day Average 229,438

Calls: 170,955 (75%)

Puts: 58,483 (25%)

Current vs Prior 7-Day Avg -21.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.17% | 6.12%8.36% | 17.14%

Prior 4.75% | 6.53%1.31% | 10.07%

Current vs Prior -12.10% | -6.22%+537.36% | +70.19%

Prior 7-Day Avg 4.12% | 6.22%4.92% | 11.51%

Current vs 7-Day Avg +1.17% | -1.56%+69.86% | +48.86%

Prior 7-Day Eod 4.75% | 6.53%1.31% | 10.07%

Current vs 7-Day Eod -12.10% | -6.22%+537.36% | +70.19%

Sentiment BULLISHBEARISH

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 90% of dollar volume in calls ($5.36M) vs puts ($601.1K). Dollar volume significantly above 7-day average (116% higher). Extreme bullish P/C ratio of 0.17 - heavy call buying (12,954 calls vs 2,225 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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 25 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 2	11.75	12.25	$12.00	4.2%	1	1.00	--
$65.00	Oct 2	12.70	13.25	$12.98	4.2%	1	1.00	--
$67.00	Oct 16	11.05	11.60	$11.33	4.9%	1	0.92	--
$66.00	Oct 9	11.85	12.45	$12.15	4.9%	1	0.94	--
$70.00	Oct 16	8.50	8.95	$8.73	5.2%	1	0.86	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	4.05	4.30	$4.18	6.0%	23	0.58	811
$85.00	Sep 25	6.95	7.45	$7.20	6.9%	85	0.96	--
$85.00	Oct 2	7.05	7.65	$7.35	8.2%	85	0.89	--
$75.00	Oct 16	1.70	1.85	$1.78	8.4%	109	0.34	1.1K
$77.50	Oct 16	2.65	2.90	$2.78	9.0%	7	0.46	529

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 25	0.80	0.96	$0.88	18.2%	115	0.38	1.2K
$84.00	Oct 9	0.65	0.75	$0.70	14.3%	14	0.20	16
$90.00	Oct 16	0.30	0.33	$0.32	9.4%	58	0.09	1.1K
$86.00	Oct 16	0.67	0.80	$0.74	17.6%	8	0.18	--
$85.00	Oct 16	0.85	0.90	$0.88	5.7%	1.7K	0.21	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 25	0.89	1.05	$0.97	16.5%	14	0.39	103
$73.00	Oct 2	0.45	0.52	$0.49	14.3%	3	0.17	97
$69.00	Oct 16	0.42	0.50	$0.46	17.4%	1	0.11	--
$70.00	Oct 16	0.54	0.65	$0.60	18.3%	25	0.14	2.4K
$72.00	Oct 16	0.86	1.01	$0.94	16.0%	8	0.20	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	7.65	8.15	$7.90	6.3%	4	1.00	4
$65.00	Oct 2	12.70	13.25	$12.98	4.2%	1	1.00	--
$66.00	Oct 2	11.75	12.25	$12.00	4.2%	1	1.00	--
$71.00	Sep 25	6.75	7.15	$6.95	5.8%	2	0.96	--
$66.00	Oct 9	11.85	12.45	$12.15	4.9%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	6.95	7.45	$7.20	6.9%	85	0.96	--
$85.00	Oct 2	7.05	7.65	$7.35	8.2%	85	0.89	--
$80.00	Sep 25	2.45	2.85	$2.65	15.1%	16	0.73	255
$83.00	Oct 23	6.15	6.75	$6.45	9.3%	1	0.69	--
$80.00	Oct 2	3.05	3.50	$3.28	13.7%	5	0.64	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 7.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.85	0.90	$0.88	5.7%	1.7K	0.21	1.8K
$82.50	Oct 16	1.37	1.50	$1.44	9.0%	789	0.30	945
$81.00	Sep 25	0.30	0.40	$0.35	28.6%	769	0.19	2.4K
$80.00	Sep 25	0.48	0.60	$0.54	22.2%	479	0.27	311
$80.00	Oct 2	1.15	1.31	$1.23	13.0%	329	0.36	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 25	0.35	0.45	$0.40	25.0%	144	0.20	503
$75.00	Oct 16	1.70	1.85	$1.78	8.4%	109	0.34	1.1K
$78.00	Sep 25	1.31	1.53	$1.42	15.5%	97	0.51	130
$85.00	Sep 25	6.95	7.45	$7.20	6.9%	85	0.96	--
$85.00	Oct 2	7.05	7.65	$7.35	8.2%	85	0.89	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 11.1%, max 15.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 25	Oct 30	42.8%	37.1%	15.4%	327	2.4K
$77.00	Sep 25	Oct 30	42.3%	37.3%	13.3%	136	1.1K
$76.00	Sep 25	Oct 23	42.3%	37.6%	12.2%	33	68
$81.00	Sep 25	Oct 30	42.5%	39.3%	8.0%	770	2.4K
$80.00	Sep 25	Oct 23	41.4%	38.8%	6.9%	482	311

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Sep 25	Oct 16	42.3%	36.6%	15.5%	15	103
$78.00	Sep 25	Oct 16	42.8%	37.3%	14.5%	99	130
$75.00	Sep 25	Oct 30	43.8%	38.5%	13.6%	146	508
$76.00	Sep 25	Oct 30	42.3%	38.0%	11.1%	82	209
$80.00	Sep 25	Oct 16	41.4%	39.7%	4.3%	39	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 7.33, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 30	$0.12	$0.88	$0.12	26%	7.33	$85.12
$74.00	$75.00	Oct 30	$0.58	$0.42	$0.58	69%	0.72	$74.58
$80.00	$82.00	Oct 23	$0.66	$1.34	$0.66	43%	2.03	$80.66
$75.00	$78.00	Oct 9	$1.76	$1.24	$1.76	69%	0.70	$76.76
$90.00	$92.00	Oct 30	$0.15	$1.85	$0.15	14%	12.33	$90.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.00	Oct 2	$1.12	$0.88	$1.12	64%	0.79	$78.88
$74.00	$73.00	Oct 30	$0.25	$0.75	$0.25	32%	3.00	$73.75
$75.00	$74.00	Oct 9	$0.24	$0.76	$0.24	31%	3.17	$74.76
$72.00	$71.00	Oct 9	$0.11	$0.89	$0.11	17%	8.09	$71.89
$80.00	$78.00	Oct 16	$1.05	$0.95	$1.05	58%	0.90	$78.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.16, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Oct 30	$0.23	$0.23	$0.77	81%	0.30	$88.23
$84.00	$85.00	Oct 30	$0.33	$0.33	$0.67	70%	0.49	$84.33
$79.00	$80.00	Sep 25	$0.34	$0.34	$0.66	62%	0.52	$79.34
$85.00	$86.00	Oct 2	$0.11	$0.11	$0.89	89%	0.12	$85.11
$86.00	$87.00	Oct 16	$0.18	$0.18	$0.82	82%	0.22	$86.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$66.00	Oct 23	$0.55	$0.55	$3.45	83%	0.16	$69.45
$73.00	$72.00	Oct 9	$0.29	$0.29	$0.71	78%	0.41	$72.71
$75.00	$74.00	Oct 30	$0.43	$0.43	$0.57	64%	0.75	$74.57
$75.00	$72.50	Oct 16	$0.73	$0.73	$1.77	66%	0.41	$74.27
$73.00	$70.00	Oct 23	$0.65	$0.65	$2.35	73%	0.28	$72.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.75, cheapest $0.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 25	Oct 2	$0.71	42.5%	39.3%
$77.00	Sep 25	Oct 2	$0.78	42.3%	39.2%
$78.00	Sep 25	Oct 2	$0.77	42.8%	40.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Sep 25	Oct 2	$0.74	42.3%	39.2%
$78.00	Sep 25	Oct 2	$0.74	42.8%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 3.50% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 25	$1.31	$1.42	$2.73	$75.27	$80.73	3.50%
$77.00	Sep 25	$1.83	$0.97	$2.80	$74.20	$79.80	3.59%
$79.00	Sep 25	$0.88	$1.98	$2.86	$76.14	$81.86	3.67%
$76.00	Sep 25	$2.54	$0.62	$3.16	$72.84	$79.16	4.06%
$80.00	Sep 25	$0.54	$2.65	$3.19	$76.81	$83.19	4.09%
$75.00	Sep 25	$3.25	$0.40	$3.65	$71.35	$78.65	4.68%
$78.00	Oct 2	$2.08	$2.16	$4.24	$73.76	$82.24	5.44%
$77.00	Oct 2	$2.61	$1.71	$4.32	$72.68	$81.32	5.54%
$74.00	Sep 25	$4.20	$0.25	$4.45	$69.55	$78.45	5.71%
$80.00	Oct 2	$1.23	$3.28	$4.51	$75.49	$84.51	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.45% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Sep 25	$0.21	$0.14	$0.35	$72.65	$82.35
$82.00	$74.00	Sep 25	$0.21	$0.25	$0.46	$73.54	$82.46
$81.00	$73.00	Sep 25	$0.35	$0.14	$0.49	$72.51	$81.49
$81.00	$74.00	Sep 25	$0.35	$0.25	$0.60	$73.40	$81.60
$82.00	$75.00	Sep 25	$0.21	$0.40	$0.61	$74.39	$82.61
$81.00	$75.00	Sep 25	$0.35	$0.40	$0.75	$74.25	$81.75
$80.00	$73.00	Sep 25	$0.54	$0.14	$0.68	$72.32	$80.68
$80.00	$74.00	Sep 25	$0.54	$0.25	$0.79	$73.21	$80.79
$82.00	$76.00	Sep 25	$0.21	$0.62	$0.83	$75.17	$82.83
$80.00	$75.00	Sep 25	$0.54	$0.40	$0.94	$74.06	$80.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.17, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
72/73	88/89	Oct 30	$0.54	$0.46	53%	1.17	$72.46	$88.54
70/71	88/89	Oct 30	$0.47	$0.53	60%	0.89	$70.53	$88.47
72/73	84/85	Oct 30	$0.64	$0.36	42%	1.78	$72.36	$84.64
70/71	84/85	Oct 30	$0.57	$0.43	49%	1.33	$70.43	$84.57
72/73	84/85	Oct 9	$0.47	$0.53	58%	0.89	$72.53	$84.47
68/69	88/89	Oct 30	$0.40	$0.60	65%	0.67	$68.60	$88.40
71/72	88/89	Oct 30	$0.48	$0.52	57%	0.92	$71.52	$88.48
68/69	84/85	Oct 30	$0.50	$0.50	54%	1.00	$68.50	$84.50
72/73	81/82	Oct 9	$0.59	$0.41	45%	1.44	$72.41	$81.59
72/73	85/86	Oct 9	$0.41	$0.59	62%	0.69	$72.59	$85.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.00	$70.00	$73.00	Oct 16	$0.12	$2.88	16%	24.00
$77.00	$78.00	$79.00	Sep 25	$0.09	$0.91	23%	10.11
$78.00	$79.00	$80.00	Sep 25	$0.09	$0.91	22%	10.11
$80.00	$81.00	$82.00	Sep 25	$0.05	$0.95	15%	19.00
$73.00	$75.00	$77.00	Oct 16	$0.20	$1.80	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 2	$0.05	$0.95	15%	19.00
$76.00	$77.00	$78.00	Sep 25	$0.10	$0.90	22%	9.00
$77.00	$78.00	$79.00	Sep 25	$0.11	$0.89	23%	8.09
$78.00	$79.00	$80.00	Sep 25	$0.11	$0.89	22%	8.09
$74.00	$75.00	$76.00	Sep 25	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.37, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Oct 23	-$0.37	$5.63
$75.00	$78.00	1:2	Oct 9	-$0.88	$2.12
$77.00	$80.00	1:2	Oct 23	-$1.21	$1.79
$81.00	$84.00	1:2	Oct 30	-$0.83	$2.17
$88.00	$92.00	1:2	Oct 9	-$0.02	$3.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Oct 23	-$0.22	$2.78
$75.00	$72.50	1:2	Oct 16	-$0.32	$2.18
$80.00	$78.00	1:2	Oct 2	-$1.04	$0.96
$77.00	$76.00	1:2	Sep 25	-$0.27	$0.73
$75.00	$74.00	1:2	Sep 25	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.88%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Oct 30	$3.80	0.52	0.1%	4.88%	4.99%	13	--
$79.00	Oct 30	$3.25	0.49	1.4%	4.17%	5.57%	1	4
$81.00	Oct 30	$2.41	0.41	4.0%	3.09%	7.06%	1	6
$84.00	Oct 30	$1.49	0.30	7.8%	1.91%	9.73%	1	2
$80.00	Oct 23	$2.40	0.43	2.7%	3.08%	5.76%	3	--
$82.00	Oct 23	$1.81	0.35	5.2%	2.32%	7.57%	5	--
$85.00	Oct 30	$1.29	0.26	9.1%	1.66%	10.76%	31	48
$80.00	Oct 16	$2.15	0.41	2.7%	2.76%	5.44%	324	1.2K
$86.00	Oct 30	$1.05	0.24	10.4%	1.35%	11.73%	17	12
$78.00	Oct 16	$2.93	0.51	0.1%	3.76%	3.88%	1	--

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 12,954

Total Puts 2,225

Put/Call Ratio 0.17

Net Difference 10,729

Prior's Put/Call Breakdown

Total Calls 14,464

Total Puts 5,310

Put/Call Ratio 0.37

Net Difference 9,154

Prior 7-Day Put/Call Summary

Total Calls 81,925

Total Puts 25,812

Average Put/Call Ratio 0.34

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