XYZ - Options Database

XYZ

BLOCK INC A Class A

$76.07 -0.61%

$76.04 (-0.04%)🌙

as of 10/07 06:55 PM

(10/6 18:57) ◀

Wednesday, October 7, 2026 (6:55pm)

▶

◀ 10/7 18:55

Option Volume

Detail

ℹ

Current (10/07) 24,923

Calls: 9,062 (36%)

Puts: 15,861 (64%)

Prior (10/06) 10,755

Calls: 7,557 (70%)

Puts: 3,198 (30%)

Current vs Prior +131.73%

Calls: +19.92% (Calls)

Puts: +395.97% (Puts)

Prior 7-Day Total 100,509

Calls: 53,270 (53%)

Puts: 47,239 (47%)

Prior 7-Day Average 16,751

Calls: 7,610 (53%)

Puts: 6,748 (47%)

Current vs Prior 7-Day Avg +48.78%

Calls: +19.08%

Puts: +135.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $5.44M

Calls: $1.70M (31%)

Puts: $3.73M (69%)

Prior (10/06) $4.45M

Calls: $3.60M (81%)

Puts: $850.2K (19%)

Current vs Prior +22.23%

Calls: -52.66%

Puts: +339.03%

Prior 7-Day Total $28.98M

Calls: $16.57M (57%)

Puts: $12.41M (43%)

Prior 7-Day Average $4.83M

Calls: $2.37M (57%)

Puts: $1.77M (43%)

Current vs Prior 7-Day Avg +12.52%

Calls: -28.10%

Puts: +110.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.75

Prior (10/06) 0.42

Current vs Prior +313.60%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +87.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 204,944

Calls: 135,772 (66%)

Puts: 69,172 (34%)

Prior (10/06) 259,323

Calls: 176,828 (68%)

Puts: 82,495 (32%)

Current vs Prior -20.97%

Prior 7-Day Total 1,606,339

Calls: 1,062,581 (66%)

Puts: 543,758 (34%)

Prior 7-Day Average 229,477

Calls: 151,797 (66%)

Puts: 77,679 (34%)

Current vs Prior 7-Day Avg -10.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 5.32%5.32% | 15.16%

Prior 3.83% | 5.55%5.55% | 15.59%

Current vs Prior -17.93% | -4.12%-4.12% | -2.76%

Prior 7-Day Avg 3.95% | 6.05%6.95% | 16.39%

Current vs 7-Day Avg -20.45% | -12.07%-23.37% | -7.50%

Prior 7-Day Eod 3.83% | 5.55%5.55% | 15.59%

Current vs 7-Day Eod -17.93% | -4.12%-4.12% | -2.76%

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

Moderately bearish flow with 69% put dollar volume ($3.73M). Unusually high activity with volume up 132% vs prior - elevated interest. Extreme bearish P/C ratio of 1.75 - heavy put buying. P/C ratio rising 314% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 14 of results (avg 7.6%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 16	1.78	1.87	$1.83	4.9%	7	0.53	169
$77.00	Nov 6	4.20	4.55	$4.38	8.0%	7	0.51	12
$90.00	Nov 20	1.15	1.25	$1.20	8.3%	6.1K	0.18	14.6K
$85.00	Nov 20	2.11	2.30	$2.21	8.6%	12	0.29	5.1K
$70.00	Nov 20	8.45	9.25	$8.85	9.0%	7	0.72	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	5.55	5.80	$5.68	4.4%	1	0.51	--
$83.00	Oct 9	6.70	7.05	$6.88	5.1%	95	0.84	--
$83.00	Oct 16	6.70	7.15	$6.93	6.5%	95	0.94	--
$75.00	Nov 20	4.25	4.55	$4.40	6.8%	7	0.43	990
$72.50	Nov 20	3.20	3.45	$3.33	7.5%	5.9K	0.35	--

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. 33 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	7.00	9.45	$8.23	29.8%	1	1.00	--
$67.00	Oct 9	8.00	10.45	$9.23	26.5%	1	0.98	--
$70.00	Oct 16	5.40	7.30	$6.35	29.9%	2	0.92	--
$74.00	Oct 9	2.21	2.84	$2.53	24.9%	5	0.83	773
$73.00	Oct 16	3.40	4.25	$3.83	22.2%	4	0.77	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	3.45	4.35	$3.90	23.1%	10	1.00	--
$84.00	Oct 9	7.35	9.05	$8.20	20.7%	1	1.00	--
$85.00	Oct 9	8.40	10.05	$9.23	17.9%	1	1.00	--
$90.00	Oct 9	12.50	15.05	$13.78	18.5%	1	1.00	--
$83.00	Oct 16	6.70	7.15	$6.93	6.5%	95	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 22.7K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	1.15	1.25	$1.20	8.3%	6.1K	0.18	14.6K
$77.00	Oct 9	0.41	0.70	$0.55	52.7%	239	0.38	1.0K
$78.00	Oct 9	0.23	0.30	$0.27	25.9%	185	0.22	997
$80.00	Oct 16	0.44	0.58	$0.51	27.5%	146	0.21	2.1K
$76.00	Oct 23	2.44	2.74	$2.59	11.6%	133	0.53	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	1.13	1.28	$1.21	12.4%	5.9K	0.16	12.2K
$72.50	Nov 20	3.20	3.45	$3.33	7.5%	5.9K	0.35	--
$68.00	Oct 30	0.35	0.51	$0.43	37.2%	619	0.11	124
$73.00	Oct 9	0.05	0.15	$0.10	100.0%	517	0.09	340
$71.00	Oct 9	0.02	0.06	$0.04	100.0%	446	0.03	1.4K

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 123.5%, max 233.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 9	Nov 13	173.4%	52.0%	233.3%	3	49
$74.00	Oct 9	Oct 30	44.5%	39.1%	13.7%	19	773

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.33, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$76.00	Oct 30	$0.86	$1.14	$0.86	64%	1.33	$74.86
$70.00	$75.00	Nov 20	$3.00	$2.00	$3.00	72%	0.67	$73.00
$76.00	$77.00	Nov 6	$0.32	$0.68	$0.32	55%	2.12	$76.32
$80.00	$85.00	Nov 6	$1.32	$3.68	$1.32	41%	2.79	$81.32
$82.00	$86.00	Oct 23	$0.24	$3.76	$0.24	18%	15.67	$82.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Nov 6	$0.15	$0.85	$0.15	42%	5.67	$74.85
$77.50	$77.00	Oct 16	$0.18	$0.32	$0.18	61%	1.78	$77.32
$77.00	$76.00	Oct 9	$0.45	$0.55	$0.45	64%	1.22	$76.55
$76.00	$75.00	Oct 16	$0.33	$0.67	$0.33	47%	2.03	$75.67
$71.00	$70.00	Oct 30	$0.11	$0.89	$0.11	21%	8.09	$70.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.17, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 9	$0.52	$0.52	$0.48	83%	1.08	$83.52
$77.00	$78.00	Nov 6	$0.82	$0.82	$0.18	49%	4.56	$77.82
$81.00	$85.00	Oct 30	$0.85	$0.85	$3.15	71%	0.27	$81.85
$80.00	$81.00	Oct 23	$0.30	$0.30	$0.70	72%	0.43	$80.30
$79.00	$80.00	Nov 6	$0.47	$0.47	$0.53	55%	0.89	$79.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Oct 16	$0.54	$0.54	$0.46	89%	1.17	$64.46
$74.00	$70.00	Nov 6	$1.70	$1.70	$2.30	61%	0.74	$72.30
$69.00	$68.00	Nov 6	$0.64	$0.64	$0.36	76%	1.78	$68.36
$66.00	$65.00	Nov 6	$0.40	$0.40	$0.60	83%	0.67	$65.60
$72.00	$71.00	Oct 30	$0.37	$0.37	$0.63	74%	0.59	$71.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.66, cheapest $0.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$0.71	43.1%	34.5%
$77.00	Oct 9	Oct 16	$0.74	39.1%	34.6%
$77.50	Oct 16	Nov 20	$3.54	35.9%	50.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 9	Oct 16	$0.72	43.1%	34.5%
$77.00	Oct 9	Oct 16	$0.95	39.1%	34.6%
$77.50	Oct 16	Nov 20	$3.28	35.9%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 2.39% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 9	$0.55	$1.27	$1.82	$75.18	$78.82	2.39%
$76.00	Oct 9	$1.12	$0.82	$1.94	$74.06	$77.94	2.55%
$75.00	Oct 9	$1.65	$0.48	$2.13	$72.87	$77.13	2.80%
$78.00	Oct 9	$0.27	$2.44	$2.71	$75.29	$80.71	3.56%
$74.00	Oct 9	$2.53	$0.23	$2.76	$71.24	$76.76	3.63%
$76.00	Oct 16	$1.83	$1.54	$3.37	$72.63	$79.37	4.43%
$77.00	Oct 16	$1.29	$2.22	$3.51	$73.49	$80.51	4.61%
$77.50	Oct 16	$1.16	$2.40	$3.56	$73.94	$81.06	4.68%
$75.00	Oct 16	$2.47	$1.21	$3.68	$71.32	$78.68	4.84%
$80.00	Oct 9	$0.08	$3.90	$3.98	$76.02	$83.98	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.32% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$73.00	Oct 9	$0.14	$0.10	$0.24	$72.76	$79.24
$79.00	$69.00	Oct 9	$0.14	$0.13	$0.27	$68.73	$79.27
$79.00	$74.00	Oct 9	$0.14	$0.23	$0.37	$73.63	$79.37
$78.00	$73.00	Oct 9	$0.27	$0.10	$0.37	$72.63	$78.37
$78.00	$69.00	Oct 9	$0.27	$0.13	$0.40	$68.60	$78.40
$78.00	$74.00	Oct 9	$0.27	$0.23	$0.50	$73.50	$78.50
$83.00	$73.00	Oct 9	$0.57	$0.10	$0.67	$72.33	$83.67
$79.00	$75.00	Oct 9	$0.14	$0.48	$0.62	$74.38	$79.62
$83.00	$69.00	Oct 9	$0.57	$0.13	$0.70	$68.30	$83.70
$83.00	$74.00	Oct 9	$0.57	$0.23	$0.80	$73.20	$83.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 2.33, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/65	80/81	Oct 16	$0.70	$0.30	68%	2.33	$64.30	$80.70
64/65	82/84	Oct 16	$0.65	$0.85	79%	0.76	$64.35	$83.15
64/65	79/80	Oct 16	$0.70	$0.30	62%	2.33	$64.30	$79.70
73/74	83/84	Oct 9	$0.65	$0.35	66%	1.86	$73.35	$83.65
74/75	83/84	Oct 9	$0.77	$0.23	53%	3.35	$74.23	$83.77
71/72	80/81	Oct 30	$0.65	$0.35	40%	1.86	$71.35	$80.65
73/74	80/81	Oct 23	$0.67	$0.33	38%	2.03	$73.33	$80.67
71/72	80/81	Oct 16	$0.40	$0.60	62%	0.67	$71.60	$80.40
70/71	80/81	Oct 23	$0.48	$0.52	54%	0.92	$70.52	$80.48
71/72	80/81	Oct 23	$0.52	$0.48	49%	1.08	$71.48	$80.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 6	$0.45	$4.55	25%	10.11
$75.00	$77.50	$80.00	Nov 20	$0.10	$2.40	15%	24.00
$78.00	$79.00	$80.00	Oct 9	$0.07	$0.93	15%	13.29
$75.00	$76.00	$77.00	Oct 16	$0.10	$0.90	19%	9.00
$77.00	$78.00	$79.00	Oct 9	$0.15	$0.85	25%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 9	$0.11	$0.89	34%	8.09
$74.00	$75.00	$76.00	Oct 9	$0.09	$0.91	28%	10.11
$67.50	$70.00	$72.50	Nov 20	$0.16	$2.34	14%	14.62
$73.00	$74.00	$75.00	Oct 16	$0.06	$0.94	15%	15.67
$70.00	$72.50	$75.00	Nov 20	$0.20	$2.30	15%	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. 82 found (best net $-0.92, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Nov 6	-$1.60	$3.40
$70.00	$73.00	1:2	Oct 16	-$1.31	$1.69
$80.00	$85.00	1:2	Nov 6	-$0.42	$4.58
$85.00	$90.00	1:2	Nov 6	$0.00	$5.00
$85.00	$90.00	1:2	Nov 20	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$80.00	1:2	Oct 9	-$0.92	$2.08
$80.00	$77.50	1:2	Oct 16	-$0.25	$2.25
$80.00	$78.00	1:2	Oct 9	-$0.98	$1.02
$74.00	$70.00	1:2	Nov 6	-$0.43	$3.57
$78.00	$77.00	1:2	Oct 9	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.54%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$3.45	0.42	5.2%	4.54%	9.70%	3	1.1K
$77.50	Nov 20	$4.35	0.49	1.9%	5.72%	7.60%	104	538
$82.50	Nov 20	$2.59	0.35	8.4%	3.40%	11.86%	5	1.3K
$85.00	Nov 20	$2.11	0.29	11.7%	2.77%	14.51%	12	5.1K
$77.00	Nov 6	$4.20	0.51	1.2%	5.52%	6.74%	7	12
$79.00	Nov 6	$3.30	0.45	3.9%	4.34%	8.19%	1	--
$85.00	Nov 13	$1.68	0.31	11.7%	2.21%	13.95%	1	--
$80.00	Nov 6	$2.76	0.41	5.2%	3.63%	8.79%	1	--
$85.00	Nov 6	$1.63	0.27	11.7%	2.14%	13.88%	87	120
$78.00	Nov 6	$2.96	0.47	2.5%	3.89%	6.43%	1	230

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 9,062

Total Puts 15,861

Put/Call Ratio 1.75

Net Difference -6,799

Prior's Put/Call Breakdown

Total Calls 7,557

Total Puts 3,198

Put/Call Ratio 0.42

Net Difference 4,359

Prior 7-Day Put/Call Summary

Total Calls 53,270

Total Puts 47,239

Average Put/Call Ratio 0.94

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