XYZ - Options Database

XYZ

BLOCK INC A Class A

$76.54 +0.41%

$76.55 (+0.01%)🌙

as of 10/06 06:57 PM

(10/5 18:58) ◀

Tuesday, October 6, 2026 (6:57pm)

▶ (10/7 18:55)

◀ 10/6 18:57 ▶

Option Volume

Detail

ℹ

Current (10/06) 10,755

Calls: 7,557 (70%)

Puts: 3,198 (30%)

Prior (10/05) 13,702

Calls: 8,220 (60%)

Puts: 5,482 (40%)

Current vs Prior -21.51%

Calls: -8.07% (Calls)

Puts: -41.66% (Puts)

Prior 7-Day Total 121,174

Calls: 68,165 (56%)

Puts: 53,009 (44%)

Prior 7-Day Average 20,195

Calls: 9,737 (56%)

Puts: 7,572 (44%)

Current vs Prior 7-Day Avg -46.75%

Calls: -22.40%

Puts: -57.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $4.45M

Calls: $3.60M (81%)

Puts: $850.2K (19%)

Prior (10/05) $3.88M

Calls: $2.49M (64%)

Puts: $1.39M (36%)

Current vs Prior +14.49%

Calls: +44.35%

Puts: -38.93%

Prior 7-Day Total $27.97M

Calls: $15.09M (54%)

Puts: $12.87M (46%)

Prior 7-Day Average $4.66M

Calls: $2.16M (54%)

Puts: $1.84M (46%)

Current vs Prior 7-Day Avg -4.60%

Calls: +66.80%

Puts: -53.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.42

Prior (10/05) 0.67

Current vs Prior -36.55%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -54.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 259,323

Calls: 176,828 (68%)

Puts: 82,495 (32%)

Prior (10/05) 231,303

Calls: 156,899 (68%)

Puts: 74,404 (32%)

Current vs Prior +12.11%

Prior 7-Day Total 1,552,070

Calls: 1,041,504 (67%)

Puts: 510,566 (33%)

Prior 7-Day Average 221,724

Calls: 148,786 (67%)

Puts: 72,938 (33%)

Current vs Prior 7-Day Avg +16.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.83% | 5.55%5.55% | 15.59%

Prior 4.15% | 6.20%6.20% | 15.89%

Current vs Prior -7.65% | -10.51%-10.51% | -1.89%

Prior 7-Day Avg 4.12% | 6.24%7.33% | 16.44%

Current vs 7-Day Avg -7.01% | -10.95%-24.27% | -5.22%

Prior 7-Day Eod 4.15% | 6.20%6.20% | 15.89%

Current vs 7-Day Eod -7.65% | -10.51%-10.51% | -1.89%

Sentiment BULLISHBULLISH

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 81% of dollar volume in calls ($3.60M) vs puts ($850.2K). Extreme bullish P/C ratio of 0.42 - heavy call buying (7,557 calls vs 3,198 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (176,828 calls vs 82,495 puts) suggests bullish positioning.

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 21 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	4.80	5.05	$4.93	5.1%	62	0.50	482
$75.00	Nov 20	6.05	6.45	$6.25	6.4%	333	0.58	531
$80.00	Nov 20	3.75	4.00	$3.88	6.4%	39	0.43	1.1K
$82.50	Nov 20	2.89	3.10	$3.00	7.0%	457	0.36	809
$77.00	Oct 16	1.60	1.73	$1.67	7.8%	260	0.48	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	2.17	2.24	$2.21	3.2%	203	0.40	37
$72.50	Nov 20	3.20	3.40	$3.30	6.1%	3	0.35	11.6K
$70.00	Nov 20	2.29	2.44	$2.37	6.3%	22	0.27	3.2K
$85.00	Nov 20	10.25	10.95	$10.60	6.6%	1	0.70	--
$75.00	Oct 16	1.14	1.22	$1.18	6.8%	64	0.35	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.72, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.50	0.60	$0.55	18.2%	70	0.31	1.0K
$80.00	Oct 16	0.62	0.70	$0.66	12.1%	205	0.25	1.9K
$79.00	Oct 16	0.87	0.97	$0.92	10.9%	15	0.32	90

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Oct 16	0.48	0.56	$0.52	15.4%	95	0.19	1.1K
$74.00	Oct 16	0.84	0.98	$0.91	15.4%	47	0.28	75
$70.00	Oct 30	0.72	0.83	$0.77	14.3%	82	0.18	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 9	5.35	7.05	$6.20	27.4%	7	1.00	--
$71.00	Oct 9	4.35	6.95	$5.65	46.0%	1	0.96	--
$67.00	Oct 9	8.60	10.90	$9.75	23.6%	1	0.94	1
$66.00	Oct 9	9.60	11.90	$10.75	21.4%	1	0.92	1
$72.00	Oct 23	4.95	6.10	$5.53	20.8%	8	0.77	317

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 9	5.50	7.70	$6.60	33.3%	1	0.97	--
$82.00	Oct 9	4.85	6.55	$5.70	29.8%	1	0.95	--
$85.00	Oct 30	8.45	9.50	$8.98	11.7%	1	0.84	--
$79.00	Oct 9	2.53	3.10	$2.82	20.2%	8	0.80	--
$80.00	Oct 16	3.75	4.30	$4.03	13.6%	5	0.76	800

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.4K, top 530)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.10	0.13	$0.12	25.0%	530	0.06	3.3K
$82.50	Nov 20	2.89	3.10	$3.00	7.0%	457	0.36	809
$75.00	Oct 16	2.72	2.96	$2.84	8.5%	377	0.65	536
$75.00	Nov 20	6.05	6.45	$6.25	6.4%	333	0.58	531
$77.00	Oct 16	1.60	1.73	$1.67	7.8%	260	0.48	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	2.17	2.24	$2.21	3.2%	203	0.40	37
$73.00	Oct 9	0.15	0.20	$0.18	27.8%	111	0.12	288
$75.00	Oct 9	0.41	0.69	$0.55	50.9%	100	0.30	2.2K
$72.50	Oct 16	0.48	0.56	$0.52	15.4%	95	0.19	1.1K
$77.00	Oct 16	1.85	2.08	$1.97	11.7%	84	0.52	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 14.8%, max 14.8%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Oct 16	42.0%	36.6%	14.8%	16	211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.82, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 9	$0.55	$0.45	$0.55	100%	0.82	$70.55
$77.00	$82.00	Nov 13	$1.84	$3.16	$1.84	52%	1.72	$78.84
$88.00	$90.00	Nov 6	$0.11	$1.89	$0.11	20%	17.18	$88.11
$72.50	$75.00	Nov 20	$1.30	$1.20	$1.30	65%	0.92	$73.80
$83.00	$84.00	Nov 6	$0.10	$0.90	$0.10	33%	9.00	$83.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$77.00	Nov 6	$3.87	$3.13	$3.87	69%	0.81	$80.13
$70.00	$68.00	Nov 6	$0.17	$1.83	$0.17	25%	10.76	$69.83
$80.00	$78.00	Oct 16	$1.31	$0.69	$1.31	76%	0.53	$78.69
$73.00	$70.00	Nov 13	$0.77	$2.23	$0.77	35%	2.90	$72.23
$74.00	$73.00	Oct 16	$0.16	$0.84	$0.16	28%	5.25	$73.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 2.23, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Nov 6	$0.49	$0.49	$0.51	74%	0.96	$86.49
$82.00	$83.00	Nov 13	$0.56	$0.56	$0.44	62%	1.27	$82.56
$86.00	$87.00	Oct 23	$0.24	$0.24	$0.76	89%	0.32	$86.24
$78.00	$79.00	Nov 6	$0.65	$0.65	$0.35	50%	1.86	$78.65
$84.00	$85.00	Oct 23	$0.24	$0.24	$0.76	85%	0.32	$84.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Nov 13	$0.69	$0.69	$0.31	61%	2.23	$73.31
$74.00	$73.00	Nov 6	$0.58	$0.58	$0.42	61%	1.38	$73.42
$72.50	$70.00	Nov 20	$0.93	$0.93	$1.57	65%	0.59	$71.57
$75.00	$72.50	Nov 20	$1.10	$1.10	$1.40	58%	0.79	$73.90
$73.00	$72.00	Nov 6	$0.49	$0.49	$0.51	64%	0.96	$72.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.37, cheapest $0.62)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$0.76	42.3%	36.6%
$78.00	Oct 9	Oct 16	$0.70	42.0%	36.6%
$77.00	Oct 9	Oct 16	$0.76	42.0%	36.7%
$77.50	Oct 16	Nov 20	$3.51	36.1%	50.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$0.62	42.3%	36.6%
$78.00	Oct 9	Oct 16	$0.71	42.0%	36.6%
$77.00	Oct 9	Oct 16	$0.56	42.0%	36.7%
$77.50	Oct 16	Nov 20	$3.34	36.1%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.03% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 9	$0.91	$1.41	$2.32	$74.68	$79.32	3.03%
$76.00	Oct 9	$1.52	$0.93	$2.45	$73.55	$78.45	3.20%
$78.00	Oct 9	$0.55	$2.01	$2.56	$75.44	$80.56	3.34%
$75.00	Oct 9	$2.11	$0.55	$2.66	$72.34	$77.66	3.48%
$79.00	Oct 9	$0.31	$2.82	$3.13	$75.87	$82.13	4.09%
$77.00	Oct 16	$1.67	$1.97	$3.64	$73.36	$80.64	4.76%
$77.50	Oct 16	$1.42	$2.34	$3.76	$73.74	$81.26	4.91%
$76.00	Oct 16	$2.28	$1.55	$3.83	$72.17	$79.83	5.00%
$78.00	Oct 16	$1.25	$2.72	$3.97	$74.03	$81.97	5.19%
$75.00	Oct 16	$2.84	$1.18	$4.02	$70.98	$79.02	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.29% of stock, avg 5.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$72.00	Oct 9	$0.11	$0.11	$0.22	$71.78	$81.22
$80.00	$72.00	Oct 9	$0.17	$0.11	$0.28	$71.72	$80.28
$81.00	$73.00	Oct 9	$0.11	$0.18	$0.29	$72.71	$81.29
$80.00	$73.00	Oct 9	$0.17	$0.18	$0.35	$72.65	$80.35
$79.00	$72.00	Oct 9	$0.31	$0.11	$0.42	$71.58	$79.42
$81.00	$74.00	Oct 9	$0.11	$0.32	$0.43	$73.57	$81.43
$80.00	$74.00	Oct 9	$0.17	$0.32	$0.49	$73.51	$80.49
$79.00	$73.00	Oct 9	$0.31	$0.18	$0.49	$72.51	$79.49
$79.00	$74.00	Oct 9	$0.31	$0.32	$0.63	$73.37	$79.63
$81.00	$75.00	Oct 9	$0.11	$0.55	$0.66	$74.34	$81.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 2.57, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	88/90	Nov 6	$1.44	$0.56	49%	2.57	$69.56	$89.44
67/68	86/87	Nov 6	$0.77	$0.23	52%	3.35	$67.23	$86.77
66/67	86/87	Nov 6	$0.71	$0.29	54%	2.45	$66.29	$86.71
71/72	86/87	Oct 23	$0.51	$0.49	66%	1.04	$71.49	$86.51
67/68	84/85	Nov 6	$0.66	$0.34	48%	1.94	$67.34	$84.66
71/72	84/85	Oct 23	$0.51	$0.49	62%	1.04	$71.49	$84.51
70/71	86/87	Oct 23	$0.42	$0.58	71%	0.72	$70.58	$86.42
73/74	86/87	Oct 23	$0.56	$0.44	55%	1.27	$73.44	$86.56
72/73	86/87	Oct 23	$0.50	$0.50	61%	1.00	$72.50	$86.50
66/67	84/85	Nov 6	$0.60	$0.40	50%	1.50	$66.40	$84.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Oct 16	$0.05	$0.95	13%	19.00
$77.50	$80.00	$82.50	Nov 20	$0.17	$2.33	14%	13.71
$77.00	$78.00	$79.00	Oct 9	$0.12	$0.88	24%	7.33
$78.00	$79.00	$80.00	Oct 16	$0.07	$0.93	15%	13.29
$80.00	$82.50	$85.00	Nov 20	$0.17	$2.33	13%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 9	$0.10	$0.90	27%	9.00
$76.00	$77.00	$78.00	Oct 9	$0.12	$0.88	27%	7.33
$70.00	$72.50	$75.00	Nov 20	$0.17	$2.33	15%	13.71
$72.50	$75.00	$77.50	Nov 20	$0.18	$2.32	15%	12.89
$73.00	$74.00	$75.00	Oct 9	$0.09	$0.91	18%	10.11

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 $-0.76, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$79.00	1:2	Oct 30	-$0.17	$3.83
$71.00	$76.00	1:2	Nov 6	-$2.23	$2.77
$85.00	$90.00	1:2	Nov 20	-$0.29	$4.71
$77.00	$82.00	1:2	Nov 13	-$1.42	$3.58
$86.00	$90.00	1:2	Nov 13	-$0.25	$3.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$77.50	1:2	Nov 20	-$0.76	$6.74
$84.00	$77.00	1:2	Nov 6	-$1.58	$5.42
$79.00	$76.00	1:2	Oct 30	-$0.93	$2.07
$76.00	$75.00	1:2	Oct 9	-$0.17	$0.83
$75.00	$74.00	1:2	Oct 9	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.27%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 20	$4.80	0.50	1.2%	6.27%	7.53%	62	482
$80.00	Nov 20	$3.75	0.43	4.5%	4.90%	9.42%	39	1.1K
$82.50	Nov 20	$2.89	0.36	7.8%	3.78%	11.56%	457	809
$77.00	Nov 13	$4.60	0.52	0.6%	6.01%	6.61%	10	--
$85.00	Nov 20	$2.19	0.30	11.1%	2.86%	13.91%	27	5.0K
$82.00	Nov 13	$2.63	0.38	7.1%	3.44%	10.57%	1	--
$78.00	Nov 6	$3.90	0.49	1.9%	5.10%	7.00%	1	--
$77.00	Nov 6	$4.30	0.52	0.6%	5.62%	6.22%	1	12
$79.00	Nov 6	$3.40	0.46	3.2%	4.44%	7.66%	1	--
$80.00	Nov 6	$3.05	0.42	4.5%	3.98%	8.51%	10	--

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 7,557

Total Puts 3,198

Put/Call Ratio 0.42

Net Difference 4,359

Prior's Put/Call Breakdown

Total Calls 8,220

Total Puts 5,482

Put/Call Ratio 0.67

Net Difference 2,738

Prior 7-Day Put/Call Summary

Total Calls 68,165

Total Puts 53,009

Average Put/Call Ratio 0.93

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