XYZ - Options Database

XYZ

BLOCK INC A Class A

$75.85 -1.31%

$75.87 (+0.03%)🌙

as of 10/14 06:57 PM

(10/13 18:55) ◀

Wednesday, October 14, 2026 (6:57pm)

▶ (10/16 03:38)

◀ 10/14 18:57 ▶

Option Volume

Detail

ℹ

Current (10/14) 14,134

Calls: 5,198 (37%)

Puts: 8,936 (63%)

Prior (10/13) 7,171

Calls: 3,823 (53%)

Puts: 3,348 (47%)

Current vs Prior +97.10%

Calls: +35.97% (Calls)

Puts: +166.91% (Puts)

Prior 7-Day Total 98,928

Calls: 49,914 (50%)

Puts: 49,014 (50%)

Prior 7-Day Average 14,132

Calls: 7,130 (50%)

Puts: 7,002 (50%)

Current vs Prior 7-Day Avg +0.01%

Calls: -27.10%

Puts: +27.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $3.14M

Calls: $1.39M (44%)

Puts: $1.75M (56%)

Prior (10/13) $2.42M

Calls: $1.33M (55%)

Puts: $1.09M (45%)

Current vs Prior +29.93%

Calls: +4.45%

Puts: +60.95%

Prior 7-Day Total $24.88M

Calls: $13.30M (53%)

Puts: $11.58M (47%)

Prior 7-Day Average $3.55M

Calls: $1.90M (53%)

Puts: $1.65M (47%)

Current vs Prior 7-Day Avg -11.67%

Calls: -27.03%

Puts: +5.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.72

Prior (10/13) 0.88

Current vs Prior +96.30%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +74.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 259,208

Calls: 164,950 (64%)

Puts: 94,258 (36%)

Prior (10/13) 216,219

Calls: 140,872 (65%)

Puts: 75,347 (35%)

Current vs Prior +19.88%

Prior 7-Day Total 1,644,209

Calls: 1,078,678 (66%)

Puts: 565,531 (34%)

Prior 7-Day Average 234,887

Calls: 154,096 (66%)

Puts: 80,790 (34%)

Current vs Prior 7-Day Avg +10.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.63% | 6.06%3.63% | 15.31%

Prior 3.92% | 5.89%3.92% | 14.42%

Current vs Prior -7.42% | +2.90%-7.42% | +6.18%

Prior 7-Day Avg 3.86% | 5.82%5.32% | 15.31%

Current vs 7-Day Avg -6.05% | +4.13%-31.83% | -0.04%

Prior 7-Day Eod 3.92% | 5.89%3.92% | 14.42%

Current vs 7-Day Eod -7.42% | +2.90%-7.42% | +6.18%

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

Above-average activity with volume up 97% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (164,950 calls vs 94,258 puts) suggests bullish 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 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 13 of results (avg 7.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	3.40	3.55	$3.47	4.3%	31	0.41	1.4K
$82.50	Nov 20	2.63	2.76	$2.70	4.8%	84	0.34	1.3K
$70.00	Nov 20	8.30	8.75	$8.53	5.3%	152	0.71	479
$77.50	Nov 20	4.30	4.55	$4.43	5.6%	4	0.48	670
$75.00	Nov 20	5.30	5.75	$5.53	8.1%	11	0.55	940

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	2.46	2.59	$2.53	5.1%	1.2K	0.29	3.3K
$75.00	Nov 20	4.45	4.70	$4.58	5.5%	22	0.45	1.3K
$81.00	Nov 6	7.60	8.20	$7.90	7.6%	2	0.64	1
$67.00	Nov 13	1.45	1.58	$1.52	8.6%	11	0.20	17
$72.50	Nov 20	3.30	3.60	$3.45	8.7%	102	0.37	17.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.12, cheapest $0.12)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.11	0.13	$0.12	16.7%	152	0.09	2.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 16	5.45	8.00	$6.73	37.9%	1	0.96	--
$66.00	Oct 16	8.45	11.10	$9.77	27.1%	9	0.95	2
$70.00	Oct 16	4.70	6.20	$5.45	27.5%	3	0.95	268
$72.50	Oct 16	2.65	3.70	$3.18	33.0%	1	0.88	325
$62.00	Oct 23	12.35	15.05	$13.70	19.7%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 16	6.85	7.90	$7.38	14.2%	95	1.00	96
$85.00	Oct 16	9.00	10.50	$9.75	15.4%	1	1.00	--
$87.50	Oct 16	11.10	13.00	$12.05	15.8%	1	1.00	--
$82.50	Oct 16	6.55	7.20	$6.88	9.4%	5	0.95	--
$81.00	Oct 16	4.20	6.55	$5.38	43.7%	8	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 11.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 23	1.37	1.57	$1.47	13.6%	501	0.41	208
$90.00	Nov 6	0.72	1.06	$0.89	38.2%	364	0.15	199
$75.00	Oct 16	1.36	1.76	$1.56	25.6%	358	0.62	1.1K
$76.00	Oct 16	0.90	1.28	$1.09	34.9%	319	0.49	185
$77.50	Oct 16	0.35	0.57	$0.46	47.8%	198	0.28	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.65	0.98	$0.82	40.2%	1.6K	0.38	1.5K
$70.00	Nov 20	2.46	2.59	$2.53	5.1%	1.2K	0.29	3.3K
$71.00	Nov 6	2.34	2.71	$2.53	14.6%	516	0.32	166
$72.00	Nov 6	2.86	3.40	$3.13	17.3%	485	0.35	11
$65.00	Nov 20	1.14	1.31	$1.23	13.8%	391	0.17	18.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.3%, max 25.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Oct 30	53.3%	42.4%	25.7%	32	579
$76.00	Oct 16	Oct 30	52.2%	45.4%	15.0%	392	303
$75.00	Oct 16	Nov 20	55.2%	51.2%	7.9%	369	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 16	Nov 27	55.2%	55.0%	0.5%	1.6K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.17, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$80.00	Nov 27	$3.22	$3.78	$3.22	62%	1.17	$76.22
$67.50	$70.00	Nov 20	$1.54	$0.96	$1.54	78%	0.62	$69.04
$72.50	$74.00	Oct 16	$0.95	$0.55	$0.95	88%	0.58	$73.45
$73.00	$74.00	Oct 30	$0.37	$0.63	$0.37	68%	1.70	$73.37
$72.00	$73.00	Oct 23	$0.49	$0.51	$0.49	79%	1.04	$72.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.00	Oct 16	$0.63	$0.37	$0.63	86%	0.59	$86.37
$76.00	$75.00	Nov 6	$0.30	$0.70	$0.30	48%	2.33	$75.70
$70.00	$69.00	Nov 6	$0.17	$0.83	$0.17	28%	4.88	$69.83
$67.00	$66.00	Nov 6	$0.10	$0.90	$0.10	19%	9.00	$66.90
$73.00	$72.00	Nov 6	$0.30	$0.70	$0.30	38%	2.33	$72.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.80, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$85.00	Nov 27	$1.90	$1.90	$3.10	58%	0.61	$81.90
$82.00	$83.00	Nov 6	$0.44	$0.44	$0.56	66%	0.79	$82.44
$85.00	$87.00	Nov 6	$0.54	$0.54	$1.46	75%	0.37	$85.54
$84.00	$85.00	Oct 30	$0.21	$0.21	$0.79	85%	0.27	$84.21
$76.00	$77.00	Oct 30	$0.55	$0.55	$0.45	50%	1.22	$76.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$69.00	Nov 27	$1.33	$1.33	$1.67	65%	0.80	$70.67
$72.00	$71.00	Nov 6	$0.60	$0.60	$0.40	65%	1.50	$71.40
$68.00	$67.00	Nov 6	$0.44	$0.44	$0.56	77%	0.79	$67.56
$75.00	$74.00	Nov 27	$0.65	$0.65	$0.35	56%	1.86	$74.35
$75.00	$74.00	Nov 6	$0.65	$0.65	$0.35	55%	1.86	$74.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.86, cheapest $0.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 16	Oct 23	$0.91	55.2%	42.2%
$76.00	Oct 16	Oct 23	$0.84	52.2%	43.6%
$77.00	Oct 16	Oct 23	$0.85	49.2%	42.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 16	Oct 23	$0.82	55.2%	42.2%
$76.00	Oct 16	Oct 23	$0.94	52.2%	43.6%
$77.00	Oct 16	Oct 23	$0.80	49.2%	42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.01% of stock, avg 8.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Oct 16	$1.09	$1.19	$2.28	$73.72	$78.28	3.01%
$75.00	Oct 16	$1.56	$0.82	$2.38	$72.62	$77.38	3.14%
$77.00	Oct 16	$0.62	$1.89	$2.51	$74.49	$79.51	3.31%
$74.00	Oct 16	$2.23	$0.45	$2.68	$71.32	$76.68	3.53%
$77.50	Oct 16	$0.46	$2.24	$2.70	$74.80	$80.20	3.56%
$72.50	Oct 16	$3.18	$0.18	$3.36	$69.14	$75.86	4.43%
$76.00	Oct 23	$1.93	$2.13	$4.06	$71.94	$80.06	5.35%
$75.00	Oct 23	$2.47	$1.64	$4.11	$70.89	$79.11	5.42%
$77.00	Oct 23	$1.47	$2.69	$4.16	$72.84	$81.16	5.48%
$74.00	Oct 23	$3.03	$1.23	$4.26	$69.74	$78.26	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.49% of stock, avg 5.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$72.50	Oct 16	$0.19	$0.18	$0.37	$72.13	$79.37
$79.00	$73.00	Oct 16	$0.19	$0.27	$0.46	$72.54	$79.46
$78.00	$72.50	Oct 16	$0.36	$0.18	$0.54	$71.96	$78.54
$78.00	$73.00	Oct 16	$0.36	$0.27	$0.63	$72.37	$78.63
$79.00	$74.00	Oct 16	$0.19	$0.45	$0.64	$73.36	$79.64
$77.50	$72.50	Oct 16	$0.46	$0.18	$0.64	$71.86	$78.14
$77.50	$73.00	Oct 16	$0.46	$0.27	$0.73	$72.27	$78.23
$78.00	$74.00	Oct 16	$0.36	$0.45	$0.81	$73.19	$78.81
$77.50	$74.00	Oct 16	$0.46	$0.45	$0.91	$73.09	$78.41
$77.00	$72.50	Oct 16	$0.62	$0.18	$0.80	$71.70	$77.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 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
73/74	87/88	Oct 16	$0.72	$0.28	62%	2.57	$73.28	$87.72
67/68	82/83	Nov 6	$0.88	$0.12	43%	7.33	$67.12	$82.88
67/68	83/84	Nov 6	$0.78	$0.22	47%	3.55	$67.22	$83.78
67/68	87/88	Nov 6	$0.63	$0.37	57%	1.70	$67.37	$87.63
70/71	82/83	Nov 6	$0.77	$0.23	35%	3.35	$70.23	$82.77
68/69	84/85	Oct 30	$0.41	$0.59	70%	0.69	$68.59	$84.41
68/69	82/83	Nov 6	$0.70	$0.30	41%	2.33	$68.30	$82.70
65/66	82/83	Nov 6	$0.61	$0.39	49%	1.56	$65.39	$82.61
71/72	84/85	Oct 30	$0.51	$0.49	58%	1.04	$71.49	$84.51
66/67	83/84	Nov 13	$0.60	$0.40	49%	1.50	$66.40	$83.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Nov 20	$0.14	$2.36	15%	16.86
$76.00	$77.00	$78.00	Oct 23	$0.07	$0.93	16%	13.29
$75.00	$76.00	$77.00	Oct 23	$0.08	$0.92	16%	11.50
$77.50	$80.00	$82.50	Nov 20	$0.19	$2.31	14%	12.16
$78.00	$79.00	$80.00	Oct 16	$0.10	$0.90	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.50	$70.00	$72.50	Nov 20	$0.16	$2.34	14%	14.62
$75.00	$76.00	$77.00	Oct 23	$0.07	$0.93	16%	13.29
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	16%	11.50
$67.00	$69.00	$71.00	Nov 13	$0.12	$1.88	11%	15.67
$70.00	$72.50	$75.00	Nov 20	$0.21	$2.29	15%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.56, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$80.00	1:2	Nov 27	-$0.56	$6.44
$70.00	$72.50	1:2	Oct 16	-$0.91	$1.59
$85.00	$90.00	1:2	Nov 20	-$0.25	$4.75
$70.00	$75.00	1:2	Nov 20	-$2.53	$2.47
$73.00	$77.00	1:2	Nov 6	-$1.89	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$75.00	1:2	Nov 27	-$1.97	$4.03
$75.00	$74.00	1:2	Oct 16	-$0.08	$0.92
$77.00	$76.00	1:2	Oct 16	-$0.49	$0.51
$74.00	$73.00	1:2	Oct 16	-$0.09	$0.91
$69.00	$68.00	1:2	Oct 16	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.48%, avg 1.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$3.40	0.41	5.5%	4.48%	9.95%	31	1.4K
$77.50	Nov 20	$4.30	0.48	2.2%	5.67%	7.84%	4	670
$80.00	Nov 27	$3.25	0.42	5.5%	4.28%	9.76%	5	--
$82.50	Nov 20	$2.63	0.34	8.8%	3.47%	12.23%	84	1.3K
$78.00	Nov 13	$3.65	0.46	2.8%	4.81%	7.65%	5	7
$81.00	Nov 13	$2.69	0.37	6.8%	3.55%	10.34%	1	--
$80.00	Nov 13	$2.84	0.40	5.5%	3.74%	9.22%	1	--
$77.00	Nov 13	$3.80	0.49	1.5%	5.01%	6.53%	2	28
$85.00	Nov 20	$1.88	0.27	12.1%	2.48%	14.54%	23	5.1K
$86.00	Nov 27	$1.57	0.27	13.4%	2.07%	15.45%	1	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 5,198

Total Puts 8,936

Put/Call Ratio 1.72

Net Difference -3,738

Prior's Put/Call Breakdown

Total Calls 3,823

Total Puts 3,348

Put/Call Ratio 0.88

Net Difference 475

Prior 7-Day Put/Call Summary

Total Calls 49,914

Total Puts 49,014

Average Put/Call Ratio 0.99

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