XYZ - Options Database

XYZ

BLOCK INC A Class A

$78.21 +0.14%

$78.06 (-0.19%)🌙

as of 10/21 06:55 PM

(10/20 18:51) ◀

Wednesday, October 21, 2026 (6:55pm)

▶ (10/22 19:06)

◀ 10/21 18:55 ▶

Option Volume

Detail

ℹ

Current (10/21) 8,365

Calls: 3,508 (42%)

Puts: 4,857 (58%)

Prior (10/20) 12,415

Calls: 9,230 (74%)

Puts: 3,185 (26%)

Current vs Prior -32.62%

Calls: -61.99% (Calls)

Puts: +52.50% (Puts)

Prior 7-Day Total 90,955

Calls: 55,534 (61%)

Puts: 35,421 (39%)

Prior 7-Day Average 12,993

Calls: 7,933 (61%)

Puts: 5,060 (39%)

Current vs Prior 7-Day Avg -35.62%

Calls: -55.78%

Puts: -4.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21) $2.46M

Calls: $1.25M (51%)

Puts: $1.21M (49%)

Prior (10/20) $3.95M

Calls: $1.98M (50%)

Puts: $1.98M (50%)

Current vs Prior -37.70%

Calls: -36.70%

Puts: -38.70%

Prior 7-Day Total $20.35M

Calls: $10.50M (52%)

Puts: $9.85M (48%)

Prior 7-Day Average $2.91M

Calls: $1.50M (52%)

Puts: $1.41M (48%)

Current vs Prior 7-Day Avg -15.24%

Calls: -16.60%

Puts: -13.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 1.38

Prior (10/20) 0.35

Current vs Prior +301.24%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +59.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21) 258,316

Calls: 155,343 (60%)

Puts: 102,973 (40%)

Prior (10/20) 214,514

Calls: 150,682 (70%)

Puts: 63,832 (30%)

Current vs Prior +20.42%

Prior 7-Day Total 1,699,007

Calls: 1,100,123 (65%)

Puts: 598,884 (35%)

Prior 7-Day Average 242,715

Calls: 157,160 (65%)

Puts: 85,554 (35%)

Current vs Prior 7-Day Avg +6.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.50% | 5.95%12.85% | 16.37%

Prior 3.99% | 6.29%13.42% | 16.79%

Current vs Prior -12.30% | -5.43%-4.24% | -2.50%

Prior 7-Day Avg 4.10% | 6.27%8.36% | 15.61%

Current vs 7-Day Avg -14.48% | -5.15%+53.78% | +4.85%

Prior 7-Day Eod 3.99% | 6.29%13.42% | 16.79%

Current vs 7-Day Eod -12.30% | -5.43%-4.24% | -2.50%

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

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 301% - increased hedging/bearish positioning. Call-heavy open interest (155,343 calls vs 102,973 puts) suggests bullish positioning. Rising open interest (up 20%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 18 of results (avg 6.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	4.95	5.15	$5.05	4.0%	4	0.54	1
$79.00	Nov 20	4.50	4.70	$4.60	4.3%	617	0.51	65
$84.00	Nov 20	2.57	2.71	$2.64	5.3%	1	0.35	--
$77.50	Nov 20	5.25	5.55	$5.40	5.6%	38	0.56	607
$80.00	Nov 20	4.00	4.25	$4.13	6.1%	125	0.48	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	3.20	3.30	$3.25	3.1%	18	0.36	1.6K
$80.00	Nov 20	5.45	5.75	$5.60	5.4%	71	0.53	2.1K
$70.00	Nov 20	1.60	1.69	$1.65	5.5%	236	0.22	4.5K
$81.00	Nov 20	6.00	6.40	$6.20	6.5%	1	0.56	120
$78.00	Nov 20	4.40	4.70	$4.55	6.6%	5	0.46	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.72, cheapest $0.72)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	0.65	0.79	$0.72	19.4%	54	0.11	18.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	4.50	6.50	$5.50	36.4%	1	0.97	--
$74.00	Oct 23	3.90	5.75	$4.83	38.3%	2	0.94	54
$75.00	Oct 23	2.95	4.30	$3.63	37.2%	1	0.89	57
$63.00	Oct 23	14.40	16.65	$15.52	14.5%	3	0.88	--
$64.00	Oct 23	13.60	15.30	$14.45	11.8%	3	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	6.15	7.35	$6.75	17.8%	10	1.00	--
$85.00	Oct 30	6.45	7.10	$6.78	9.6%	10	0.91	--
$80.00	Oct 23	1.91	2.46	$2.19	25.1%	27	0.76	--
$85.00	Nov 20	8.05	9.30	$8.68	14.4%	27	0.68	1.1K
$80.00	Oct 30	2.63	3.25	$2.94	21.1%	21	0.62	--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 5.7K, top 658)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	4.50	4.70	$4.60	4.3%	617	0.51	65
$80.00	Oct 23	0.35	0.57	$0.46	47.8%	377	0.28	4.3K
$78.00	Oct 23	1.05	1.41	$1.23	29.3%	192	0.57	192
$81.00	Oct 23	0.18	0.29	$0.24	45.8%	130	0.17	2.4K
$80.00	Nov 20	4.00	4.25	$4.13	6.1%	125	0.48	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 23	0.66	1.03	$0.85	43.5%	658	0.45	170
$77.00	Oct 30	1.27	1.70	$1.49	28.9%	262	0.40	301
$70.00	Nov 20	1.60	1.69	$1.65	5.5%	236	0.22	4.5K
$79.00	Oct 23	1.26	1.76	$1.51	33.1%	219	0.61	101
$72.50	Nov 20	2.16	2.48	$2.32	13.8%	207	0.28	17.5K

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 23.9%, max 23.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Nov 6	Nov 20	67.6%	54.6%	23.9%	2	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.69, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$76.00	Nov 13	$1.77	$1.23	$1.77	70%	0.69	$74.77
$78.00	$80.00	Nov 13	$0.87	$1.13	$0.87	54%	1.30	$78.87
$80.00	$82.00	Nov 13	$0.75	$1.25	$0.75	48%	1.67	$80.75
$85.00	$86.00	Nov 27	$0.21	$0.79	$0.21	35%	3.76	$85.21
$87.00	$90.00	Nov 13	$0.50	$2.50	$0.50	26%	5.00	$87.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$75.00	Nov 20	$0.63	$1.37	$0.63	43%	2.17	$76.37
$80.00	$79.00	Oct 30	$0.50	$0.50	$0.50	62%	1.00	$79.50
$80.00	$79.00	Nov 6	$0.43	$0.57	$0.43	53%	1.33	$79.57
$77.00	$76.00	Oct 23	$0.15	$0.85	$0.15	29%	5.67	$76.85
$85.00	$81.00	Nov 20	$2.48	$1.52	$2.48	68%	0.61	$82.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.34, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$87.00	Nov 13	$1.68	$1.68	$3.32	58%	0.51	$83.68
$85.00	$86.00	Nov 6	$0.40	$0.40	$0.60	69%	0.67	$85.40
$90.00	$91.00	Oct 30	$0.10	$0.10	$0.90	95%	0.11	$90.10
$87.00	$88.00	Oct 30	$0.12	$0.12	$0.88	92%	0.14	$87.12
$81.00	$82.00	Oct 30	$0.33	$0.33	$0.67	68%	0.49	$81.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$64.00	Nov 13	$0.76	$0.76	$2.24	84%	0.34	$66.24
$74.00	$70.00	Nov 13	$1.19	$1.19	$2.81	67%	0.42	$72.81
$76.00	$74.00	Nov 13	$0.88	$0.88	$1.12	61%	0.79	$75.12
$75.00	$72.50	Nov 20	$0.93	$0.93	$1.57	64%	0.59	$74.07
$66.00	$65.00	Oct 30	$0.14	$0.14	$0.86	95%	0.16	$65.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.87, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 23	Oct 30	$0.98	45.0%	41.8%
$79.00	Oct 23	Oct 30	$1.01	47.9%	44.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Nov 6	Nov 20	$0.35	67.6%	54.6%
$78.00	Oct 23	Oct 30	$1.09	45.0%	41.8%
$79.00	Oct 23	Oct 30	$0.93	47.9%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 2.66% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 23	$1.23	$0.85	$2.08	$75.92	$80.08	2.66%
$79.00	Oct 23	$0.80	$1.51	$2.31	$76.69	$81.31	2.95%
$77.00	Oct 23	$1.94	$0.48	$2.42	$74.58	$79.42	3.09%
$80.00	Oct 23	$0.46	$2.19	$2.65	$77.35	$82.65	3.39%
$76.00	Oct 23	$2.68	$0.33	$3.01	$72.99	$79.01	3.85%
$75.00	Oct 23	$3.63	$0.18	$3.81	$71.19	$78.81	4.87%
$78.00	Oct 30	$2.21	$1.94	$4.15	$73.85	$82.15	5.31%
$79.00	Oct 30	$1.81	$2.44	$4.25	$74.75	$83.25	5.43%
$80.00	Oct 30	$1.34	$2.94	$4.28	$75.72	$84.28	5.47%
$77.00	Oct 30	$2.85	$1.49	$4.34	$72.66	$81.34	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.26% of stock, avg 5.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$74.00	Oct 23	$0.10	$0.10	$0.20	$73.80	$82.20
$82.00	$75.00	Oct 23	$0.10	$0.18	$0.28	$74.72	$82.28
$81.00	$74.00	Oct 23	$0.24	$0.10	$0.34	$73.66	$81.34
$81.00	$75.00	Oct 23	$0.24	$0.18	$0.42	$74.58	$81.42
$82.00	$76.00	Oct 23	$0.10	$0.33	$0.43	$75.57	$82.43
$89.00	$74.00	Oct 23	$0.45	$0.10	$0.55	$73.45	$89.55
$81.00	$76.00	Oct 23	$0.24	$0.33	$0.57	$75.43	$81.57
$89.00	$75.00	Oct 23	$0.45	$0.18	$0.63	$74.37	$89.63
$80.00	$74.00	Oct 23	$0.46	$0.10	$0.56	$73.44	$80.56
$82.00	$77.00	Oct 23	$0.10	$0.48	$0.58	$76.42	$82.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.32, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	90/91	Oct 30	$0.24	$0.76	90%	0.32	$65.76	$90.24
65/66	87/88	Oct 30	$0.26	$0.74	87%	0.35	$65.74	$87.26
70/71	85/86	Nov 6	$0.66	$0.34	46%	1.94	$70.34	$85.66
66/67	90/91	Oct 30	$0.23	$0.77	88%	0.30	$66.77	$90.23
65/66	81/82	Oct 30	$0.47	$0.53	64%	0.89	$65.53	$81.47
66/67	87/88	Oct 30	$0.25	$0.75	84%	0.33	$66.75	$87.25
65/66	84/85	Oct 30	$0.28	$0.72	80%	0.39	$65.72	$84.28
69/70	89/90	Nov 20	$0.52	$0.48	56%	1.08	$69.48	$89.52
65/66	83/84	Oct 30	$0.33	$0.67	75%	0.49	$65.67	$83.33
71/72	85/86	Nov 6	$0.65	$0.35	43%	1.86	$71.35	$85.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Oct 23	$0.09	$0.91	29%	10.11
$80.00	$81.00	$82.00	Oct 23	$0.08	$0.92	20%	11.50
$79.00	$80.00	$81.00	Oct 23	$0.12	$0.88	25%	7.33
$78.00	$80.00	$82.00	Nov 13	$0.12	$1.88	13%	15.67
$79.00	$80.00	$81.00	Nov 6	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	14%	13.29
$74.00	$75.00	$76.00	Oct 23	$0.07	$0.93	13%	13.29
$76.00	$77.00	$78.00	Oct 30	$0.09	$0.91	15%	10.11
$63.00	$65.00	$67.00	Nov 6	$0.11	$1.89	7%	17.18
$67.00	$67.50	$68.00	Nov 20	$0.06	$0.44	2%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.32, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Nov 20	-$3.43	$1.57
$79.00	$80.00	1:2	Oct 23	-$0.12	$0.88
$77.00	$78.00	1:2	Oct 23	-$0.52	$0.48
$78.00	$79.00	1:2	Oct 23	-$0.37	$0.63
$82.00	$83.00	1:2	Oct 23	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$70.00	1:2	Nov 13	-$0.32	$3.68
$75.00	$73.00	1:2	Oct 30	$0.00	$2.00
$79.00	$78.00	1:2	Oct 23	-$0.19	$0.81
$78.00	$77.00	1:2	Oct 23	-$0.11	$0.89
$77.00	$76.00	1:2	Oct 23	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.86%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Nov 27	$3.80	0.46	3.6%	4.86%	8.43%	1	--
$80.00	Nov 27	$4.10	0.49	2.3%	5.24%	7.53%	2	--
$82.00	Nov 27	$3.30	0.43	4.8%	4.22%	9.07%	1	--
$79.00	Nov 20	$4.50	0.51	1.0%	5.75%	6.76%	617	65
$83.00	Nov 27	$2.97	0.40	6.1%	3.80%	9.92%	1	--
$80.00	Nov 20	$4.00	0.48	2.3%	5.11%	7.40%	125	1.9K
$82.00	Nov 20	$3.20	0.41	4.8%	4.09%	8.94%	6	8
$82.50	Nov 20	$3.00	0.40	5.5%	3.84%	9.32%	60	2.0K
$85.00	Nov 27	$2.32	0.35	8.7%	2.97%	11.65%	3	--
$86.00	Nov 27	$2.10	0.33	10.0%	2.69%	12.65%	5	--

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 3,508

Total Puts 4,857

Put/Call Ratio 1.38

Net Difference -1,349

Prior's Put/Call Breakdown

Total Calls 9,230

Total Puts 3,185

Put/Call Ratio 0.35

Net Difference 6,045

Prior 7-Day Put/Call Summary

Total Calls 55,534

Total Puts 35,421

Average Put/Call Ratio 0.87

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