XYZ - Options Database

XYZ

BLOCK INC A Class A

$76.82 -0.54%

$76.01 (-1.05%)🌙

as of 10/12 06:56 PM

(10/8 18:52) ◀

Monday, October 12, 2026 (6:56pm)

▶ (10/13 18:55)

◀ 10/12 18:56 ▶

Option Volume

Detail

ℹ

Current (10/12) 8,142

Calls: 3,421 (42%)

Puts: 4,721 (58%)

Prior (10/08) 12,901

Calls: 7,068 (55%)

Puts: 5,833 (45%)

Current vs Prior -36.89%

Calls: -51.60% (Calls)

Puts: -19.06% (Puts)

Prior 7-Day Total 124,128

Calls: 60,598 (49%)

Puts: 63,530 (51%)

Prior 7-Day Average 17,732

Calls: 8,656 (49%)

Puts: 9,075 (51%)

Current vs Prior 7-Day Avg -54.08%

Calls: -60.48%

Puts: -47.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $1.99M

Calls: $919.7K (46%)

Puts: $1.07M (54%)

Prior (10/08) $3.47M

Calls: $1.65M (47%)

Puts: $1.83M (53%)

Current vs Prior -42.65%

Calls: -44.13%

Puts: -41.32%

Prior 7-Day Total $32.26M

Calls: $15.52M (48%)

Puts: $16.74M (52%)

Prior 7-Day Average $4.61M

Calls: $2.22M (48%)

Puts: $2.39M (52%)

Current vs Prior 7-Day Avg -56.78%

Calls: -58.52%

Puts: -55.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.38

Prior (10/08) 0.83

Current vs Prior +67.22%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +28.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 217,852

Calls: 133,346 (61%)

Puts: 84,506 (39%)

Prior (10/08) 266,049

Calls: 176,947 (67%)

Puts: 89,102 (33%)

Current vs Prior -18.12%

Prior 7-Day Total 1,605,869

Calls: 1,061,081 (66%)

Puts: 544,788 (34%)

Prior 7-Day Average 229,409

Calls: 151,583 (66%)

Puts: 77,826 (34%)

Current vs Prior 7-Day Avg -5.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.37% | 5.94%4.37% | 14.42%

Prior 2.82% | 5.09%5.09% | 15.57%

Current vs Prior +55.21% | +16.60%-14.09% | -7.34%

Prior 7-Day Avg 3.55% | 5.76%6.25% | 15.96%

Current vs 7-Day Avg +23.14% | +3.11%-29.98% | -9.64%

Prior 7-Day Eod 2.82% | 5.09%5.09% | 15.57%

Current vs 7-Day Eod +55.21% | +16.60%-14.09% | -7.34%

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

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 67% - increased hedging/bearish positioning. Call-heavy open interest (133,346 calls vs 84,506 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 11 of results (avg 7.5%, best 4.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	4.60	4.85	$4.72	5.3%	102	0.51	579
$80.00	Nov 20	3.55	3.80	$3.68	6.8%	10	0.43	1.3K
$82.50	Nov 20	2.69	2.91	$2.80	7.9%	14	0.36	1.3K
$75.00	Nov 20	5.65	6.15	$5.90	8.5%	151	0.59	800

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 20	5.05	5.30	$5.18	4.8%	1	0.49	140
$70.00	Nov 20	1.99	2.14	$2.07	7.2%	29	0.26	3.3K
$75.00	Nov 20	3.80	4.10	$3.95	7.6%	509	0.41	972
$77.00	Nov 6	4.35	4.70	$4.53	7.7%	3	0.48	226
$80.00	Nov 20	6.35	6.90	$6.63	8.3%	6	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.34)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.31	0.36	$0.34	14.7%	263	0.18	2.5K
$80.00	Oct 23	0.74	0.90	$0.82	19.5%	30	0.27	386
$83.00	Oct 30	0.60	0.69	$0.65	13.8%	115	0.19	114

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	0.90	1.00	$0.95	10.5%	13	0.14	18.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	11.20	12.95	$12.08	14.5%	1	1.00	--
$69.00	Oct 16	7.30	8.95	$8.13	20.3%	1	1.00	--
$70.00	Oct 16	6.35	7.80	$7.07	20.5%	1	1.00	--
$68.00	Oct 16	8.30	9.70	$9.00	15.6%	2	0.95	--
$71.00	Oct 16	5.30	7.05	$6.18	28.3%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	3.20	4.00	$3.60	22.2%	17	0.82	--
$80.00	Oct 23	3.70	4.25	$3.98	13.8%	11	0.73	--
$79.00	Oct 23	3.05	3.55	$3.30	15.2%	1	0.66	--
$78.00	Oct 16	1.75	2.22	$1.99	23.6%	2	0.64	18
$77.50	Oct 16	1.52	1.91	$1.72	22.7%	10	0.59	555

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 5.7K, top 823)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.31	0.36	$0.34	14.7%	263	0.18	2.5K
$87.00	Oct 30	0.17	0.26	$0.22	40.9%	195	0.08	36
$75.00	Nov 20	5.65	6.15	$5.90	8.5%	151	0.59	800
$77.00	Oct 23	1.81	2.04	$1.93	11.9%	118	0.49	85
$83.00	Oct 30	0.60	0.69	$0.65	13.8%	115	0.19	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.59	0.78	$0.69	27.5%	823	0.31	984
$69.00	Oct 16	0.03	0.06	$0.05	60.0%	652	0.03	59
$68.00	Oct 30	0.22	0.32	$0.27	37.0%	585	0.08	736
$75.00	Nov 20	3.80	4.10	$3.95	7.6%	509	0.41	972
$74.00	Oct 16	0.38	0.50	$0.44	27.3%	166	0.21	175

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 15.2%, max 16.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 16	Oct 30	41.6%	35.8%	16.2%	36	303

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 30	44.0%	38.5%	14.3%	167	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 3.44, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$84.00	Nov 13	$0.45	$1.55	$0.45	37%	3.44	$82.45
$75.00	$77.50	Nov 20	$1.18	$1.32	$1.18	59%	1.12	$76.18
$74.00	$77.00	Nov 6	$1.55	$1.45	$1.55	63%	0.94	$75.55
$78.00	$82.00	Nov 13	$1.54	$2.46	$1.54	49%	1.60	$79.54
$77.50	$80.00	Nov 20	$1.04	$1.46	$1.04	51%	1.40	$78.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Nov 6	$0.27	$0.73	$0.27	44%	2.70	$75.73
$77.50	$77.00	Oct 16	$0.14	$0.36	$0.14	59%	2.57	$77.36
$76.00	$75.00	Oct 30	$0.31	$0.69	$0.31	44%	2.23	$75.69
$78.00	$77.50	Oct 16	$0.27	$0.23	$0.27	64%	0.85	$77.73
$79.00	$77.00	Oct 23	$1.17	$0.83	$1.17	66%	0.71	$77.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.80, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$88.00	Nov 6	$0.56	$0.56	$1.44	75%	0.39	$86.56
$84.00	$85.00	Nov 13	$0.42	$0.42	$0.58	68%	0.72	$84.42
$84.00	$85.00	Oct 30	$0.24	$0.24	$0.76	84%	0.32	$84.24
$86.00	$87.00	Oct 16	$0.12	$0.12	$0.88	94%	0.14	$86.12
$79.00	$82.00	Nov 6	$1.28	$1.28	$1.72	55%	0.74	$80.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Nov 6	$0.89	$0.89	$1.11	59%	0.80	$74.11
$72.50	$70.00	Nov 20	$0.86	$0.86	$1.64	67%	0.52	$71.64
$66.00	$65.00	Nov 13	$0.28	$0.28	$0.72	85%	0.39	$65.72
$66.00	$63.00	Oct 30	$0.20	$0.20	$2.80	93%	0.07	$65.80
$72.00	$70.00	Nov 13	$0.67	$0.67	$1.33	69%	0.50	$71.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.62, cheapest $0.55)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 16	Oct 23	$0.70	44.4%	39.0%
$78.00	Oct 16	Oct 23	$0.67	43.6%	38.5%
$76.00	Oct 16	Oct 23	$0.65	41.6%	38.3%
$77.50	Oct 16	Nov 20	$3.68	45.1%	50.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 16	Oct 23	$0.55	44.4%	39.0%
$75.00	Oct 16	Oct 23	$0.57	42.8%	38.2%
$76.00	Oct 16	Oct 23	$0.65	41.6%	38.3%
$77.50	Oct 16	Nov 20	$3.46	45.1%	50.9%
$78.00	Oct 16	Nov 6	$3.61	43.6%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.59% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 16	$1.04	$1.72	$2.76	$74.74	$80.26	3.59%
$78.00	Oct 16	$0.81	$1.99	$2.80	$75.20	$80.80	3.64%
$76.00	Oct 16	$1.78	$1.03	$2.81	$73.19	$78.81	3.66%
$77.00	Oct 16	$1.23	$1.58	$2.81	$74.19	$79.81	3.66%
$75.00	Oct 16	$2.34	$0.69	$3.03	$71.97	$78.03	3.94%
$80.00	Oct 16	$0.34	$3.60	$3.94	$76.06	$83.94	5.13%
$77.00	Oct 23	$1.93	$2.13	$4.06	$72.94	$81.06	5.29%
$76.00	Oct 23	$2.43	$1.68	$4.11	$71.89	$80.11	5.35%
$79.00	Oct 23	$1.09	$3.30	$4.39	$74.61	$83.39	5.71%
$80.00	Oct 23	$0.82	$3.98	$4.80	$75.20	$84.80	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.70% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$72.50	Oct 16	$0.34	$0.20	$0.54	$71.96	$80.54
$80.00	$73.00	Oct 16	$0.34	$0.27	$0.61	$72.39	$80.61
$80.00	$74.00	Oct 16	$0.34	$0.44	$0.78	$73.22	$80.78
$79.00	$72.50	Oct 16	$0.52	$0.20	$0.72	$71.78	$79.72
$79.00	$73.00	Oct 16	$0.52	$0.27	$0.79	$72.21	$79.79
$79.00	$74.00	Oct 16	$0.52	$0.44	$0.96	$73.04	$79.96
$81.00	$71.00	Oct 23	$0.59	$0.38	$0.97	$70.03	$81.97
$80.00	$75.00	Oct 16	$0.34	$0.69	$1.03	$73.97	$81.03
$81.00	$73.00	Oct 23	$0.59	$0.65	$1.24	$71.76	$82.24
$79.00	$75.00	Oct 16	$0.52	$0.69	$1.21	$73.79	$80.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 2.33, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	84/85	Nov 13	$0.70	$0.30	53%	2.33	$65.30	$84.70
69/70	84/85	Nov 13	$0.71	$0.29	43%	2.45	$69.29	$84.71
68/69	84/85	Oct 30	$0.39	$0.61	72%	0.64	$68.61	$84.39
65/66	85/86	Nov 13	$0.54	$0.46	56%	1.17	$65.46	$85.54
67/68	84/85	Nov 6	$0.57	$0.43	53%	1.33	$67.43	$84.57
65/66	84/85	Nov 6	$0.52	$0.48	57%	1.08	$65.48	$84.52
70/72	86/88	Nov 6	$1.20	$0.80	44%	1.50	$70.80	$87.20
73/74	84/85	Oct 30	$0.57	$0.43	52%	1.33	$73.43	$84.57
65/66	86/87	Nov 13	$0.49	$0.51	59%	0.96	$65.51	$86.49
70/71	86/87	Oct 16	$0.22	$0.78	86%	0.28	$70.78	$86.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Nov 20	$0.10	$2.40	15%	24.00
$75.00	$77.50	$80.00	Nov 20	$0.14	$2.36	16%	16.86
$77.50	$80.00	$82.50	Nov 20	$0.16	$2.34	15%	14.63
$76.00	$77.00	$78.00	Oct 23	$0.05	$0.95	16%	19.00
$77.00	$78.00	$79.00	Oct 23	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.50	$75.00	Nov 20	$0.16	$2.34	15%	14.63
$65.00	$67.50	$70.00	Nov 20	$0.12	$2.38	12%	19.83
$74.00	$75.00	$76.00	Oct 16	$0.09	$0.91	20%	10.11
$74.00	$75.00	$76.00	Oct 23	$0.07	$0.93	15%	13.29
$73.00	$74.00	$75.00	Oct 16	$0.08	$0.92	16%	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. 89 found (best net $-0.38, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Nov 20	-$2.52	$2.48
$85.00	$90.00	1:2	Nov 20	-$0.24	$4.76
$78.00	$82.00	1:2	Nov 13	-$1.27	$2.73
$79.00	$82.00	1:2	Nov 6	-$1.09	$1.91
$78.00	$79.00	1:2	Oct 16	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$78.00	1:2	Oct 16	-$0.38	$1.62
$79.00	$77.00	1:2	Oct 23	-$0.96	$1.04
$73.00	$71.00	1:2	Oct 23	-$0.11	$1.89
$72.00	$70.00	1:2	Oct 30	-$0.14	$1.86
$71.00	$70.00	1:2	Oct 23	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.99%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 20	$4.60	0.51	0.9%	5.99%	6.87%	102	579
$80.00	Nov 20	$3.55	0.43	4.1%	4.62%	8.76%	10	1.3K
$82.50	Nov 20	$2.69	0.36	7.4%	3.50%	10.90%	14	1.3K
$78.00	Nov 13	$4.00	0.49	1.5%	5.21%	6.74%	2	5
$82.00	Nov 13	$2.46	0.37	6.7%	3.20%	9.95%	4	2
$78.00	Nov 6	$3.70	0.49	1.5%	4.82%	6.35%	8	230
$79.00	Nov 6	$3.25	0.45	2.8%	4.23%	7.07%	9	86
$84.00	Nov 13	$1.93	0.32	9.3%	2.51%	11.86%	3	--
$85.00	Nov 20	$1.83	0.29	10.7%	2.38%	13.03%	11	5.0K
$77.00	Nov 6	$3.90	0.52	0.2%	5.08%	5.31%	2	--

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 3,421

Total Puts 4,721

Put/Call Ratio 1.38

Net Difference -1,300

Prior's Put/Call Breakdown

Total Calls 7,068

Total Puts 5,833

Put/Call Ratio 0.83

Net Difference 1,235

Prior 7-Day Put/Call Summary

Total Calls 60,598

Total Puts 63,530

Average Put/Call Ratio 1.07

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