XYZ - Options Database

XYZ

BLOCK INC A Class A

$79.02 +1.04%

$79.07 (+0.06%)🌙

as of 10/22 07:06 PM

(10/21 18:55) ◀

Thursday, October 22, 2026 (7:06pm)

▶ (10/23 19:03)

◀ 10/22 19:06 ▶

Option Volume

Detail

ℹ

Current (10/22) 9,803

Calls: 7,264 (74%)

Puts: 2,539 (26%)

Prior (10/21) 8,365

Calls: 3,508 (42%)

Puts: 4,857 (58%)

Current vs Prior +17.19%

Calls: +107.07% (Calls)

Puts: -47.72% (Puts)

Prior 7-Day Total 86,419

Calls: 51,974 (60%)

Puts: 34,445 (40%)

Prior 7-Day Average 12,345

Calls: 7,424 (60%)

Puts: 4,920 (40%)

Current vs Prior 7-Day Avg -20.60%

Calls: -2.17%

Puts: -48.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.42M

Calls: $940.1K (66%)

Puts: $479.5K (34%)

Prior (10/21) $2.46M

Calls: $1.25M (51%)

Puts: $1.21M (49%)

Current vs Prior -42.37%

Calls: -24.83%

Puts: -60.46%

Prior 7-Day Total $19.34M

Calls: $10.10M (52%)

Puts: $9.23M (48%)

Prior 7-Day Average $2.76M

Calls: $1.44M (52%)

Puts: $1.32M (48%)

Current vs Prior 7-Day Avg -48.61%

Calls: -34.86%

Puts: -63.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.35

Prior (10/21) 1.38

Current vs Prior -74.75%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -63.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 222,368

Calls: 103,799 (47%)

Puts: 118,569 (53%)

Prior (10/21) 258,316

Calls: 155,343 (60%)

Puts: 102,973 (40%)

Current vs Prior -13.92%

Prior 7-Day Total 1,691,274

Calls: 1,078,519 (64%)

Puts: 612,755 (36%)

Prior 7-Day Average 241,610

Calls: 154,074 (64%)

Puts: 87,536 (36%)

Current vs Prior 7-Day Avg -7.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.25% | 5.73%12.78% | 16.59%

Prior 3.50% | 5.95%12.85% | 16.37%

Current vs Prior -7.17% | -3.58%-0.53% | +1.37%

Prior 7-Day Avg 4.19% | 6.39%9.46% | 15.72%

Current vs 7-Day Avg -22.46% | -10.29%+35.05% | +5.52%

Prior 7-Day Eod 3.50% | 5.95%12.85% | 16.37%

Current vs 7-Day Eod -7.17% | -3.58%-0.53% | +1.37%

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 bullish flow with 66% call dollar volume ($940.1K). Extreme bullish P/C ratio of 0.35 - heavy call buying (7,264 calls vs 2,539 puts). P/C ratio dropping 75% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 23 of results (avg 6.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 20	2.79	2.92	$2.86	4.5%	24	0.37	6
$80.00	Nov 6	3.85	4.05	$3.95	5.1%	11	0.49	770
$78.00	Nov 6	4.80	5.05	$4.93	5.1%	24	0.56	451
$79.00	Nov 20	4.70	5.00	$4.85	6.2%	65	0.52	334
$82.00	Nov 6	3.00	3.20	$3.10	6.5%	14	0.42	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	4.20	4.35	$4.28	3.5%	11	0.44	84
$77.50	Nov 20	3.95	4.10	$4.03	3.7%	35	0.43	333
$80.00	Nov 20	5.15	5.35	$5.25	3.8%	71	0.51	2.1K
$81.00	Nov 20	5.65	5.90	$5.78	4.3%	27	0.54	120
$76.00	Nov 20	3.30	3.45	$3.38	4.4%	4	0.38	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.83)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.75	0.90	$0.83	18.1%	1.1K	0.28	419
$90.00	Nov 6	0.88	1.05	$0.97	17.5%	4	0.18	555

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 23	5.75	7.55	$6.65	27.1%	1	1.00	--
$74.00	Oct 23	3.75	6.10	$4.93	47.7%	1	0.96	--
$66.00	Oct 30	11.90	14.00	$12.95	16.2%	1	0.94	--
$75.00	Oct 23	3.15	4.50	$3.83	35.2%	2	0.94	--
$76.00	Oct 23	2.25	3.30	$2.78	37.8%	6	0.92	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	3.70	5.20	$4.45	33.7%	1	0.96	--
$82.00	Oct 23	2.64	4.30	$3.47	47.8%	3	0.94	2
$85.00	Oct 30	5.55	7.50	$6.53	29.9%	1	0.89	--
$81.00	Oct 23	1.92	3.20	$2.56	50.0%	2	0.82	33
$80.00	Oct 23	1.27	2.22	$1.75	54.3%	7	0.71	76

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 8.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 23	0.01	0.08	$0.05	140.0%	1.1K	0.06	1.5K
$82.00	Oct 30	0.75	0.90	$0.83	18.1%	1.1K	0.28	419
$80.00	Oct 30	1.43	1.65	$1.54	14.3%	1.1K	0.42	326
$85.00	Oct 23	0.00	0.05	$0.03	166.7%	1.0K	0.02	1.4K
$84.00	Nov 6	2.23	2.50	$2.37	11.4%	298	0.35	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	1.45	1.80	$1.63	21.5%	134	0.21	4.4K
$78.00	Oct 23	0.25	1.02	$0.64	120.3%	105	0.35	720
$76.00	Oct 23	0.00	0.21	$0.11	190.9%	93	0.10	310
$77.00	Oct 23	0.06	0.33	$0.20	135.0%	90	0.17	296
$76.00	Oct 30	0.82	1.08	$0.95	27.4%	79	0.28	144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.7%, max 30.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 23	Nov 20	68.7%	52.8%	30.1%	282	310
$70.00	Nov 6	Nov 20	73.3%	57.4%	27.8%	36	535
$77.00	Oct 23	Oct 30	55.0%	43.2%	27.2%	9	98
$79.00	Oct 23	Dec 4	53.0%	45.9%	15.4%	134	397
$81.00	Oct 23	Nov 27	54.0%	52.2%	3.5%	273	2.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 23	Nov 20	68.7%	52.8%	30.1%	116	804
$77.00	Oct 23	Nov 20	55.0%	52.9%	3.9%	94	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.50, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 30	$0.40	$0.60	$0.40	80%	1.50	$75.40
$81.00	$90.00	Nov 27	$2.48	$6.52	$2.48	47%	2.63	$83.48
$76.00	$77.00	Oct 23	$0.58	$0.42	$0.58	92%	0.72	$76.58
$73.00	$75.00	Nov 6	$1.14	$0.86	$1.14	73%	0.75	$74.14
$75.00	$78.00	Nov 20	$1.57	$1.43	$1.57	65%	0.91	$76.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 23	$0.18	$0.82	$0.18	50%	4.56	$78.82
$77.00	$75.00	Nov 13	$0.57	$1.43	$0.57	39%	2.51	$76.43
$72.00	$70.00	Nov 6	$0.29	$1.71	$0.29	23%	5.90	$71.71
$75.00	$73.00	Nov 6	$0.47	$1.53	$0.47	33%	3.26	$74.53
$80.00	$79.00	Nov 20	$0.40	$0.60	$0.40	51%	1.50	$79.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$90.00	Dec 4	$1.03	$1.03	$1.97	67%	0.52	$88.03
$86.00	$87.00	Oct 30	$0.26	$0.26	$0.74	87%	0.35	$86.26
$85.00	$86.00	Nov 6	$0.43	$0.43	$0.57	68%	0.75	$85.43
$82.00	$83.00	Nov 6	$0.49	$0.49	$0.51	58%	0.96	$82.49
$80.00	$81.00	Nov 6	$0.55	$0.55	$0.45	51%	1.22	$80.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$68.00	Oct 30	$0.43	$0.43	$0.57	89%	0.75	$68.57
$75.00	$74.00	Nov 13	$0.58	$0.58	$0.42	66%	1.38	$74.42
$79.00	$75.00	Nov 6	$1.84	$1.84	$2.16	52%	0.85	$77.16
$70.00	$65.00	Nov 13	$0.80	$0.80	$4.20	80%	0.19	$69.20
$78.00	$77.00	Oct 23	$0.44	$0.44	$0.56	65%	0.79	$77.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.14, cheapest $0.97)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 23	Oct 30	$1.31	68.7%	43.7%
$79.00	Oct 23	Oct 30	$1.10	53.0%	43.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 23	Oct 30	$0.97	68.7%	43.7%
$79.00	Oct 23	Oct 30	$1.19	53.0%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.08% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 23	$0.82	$0.82	$1.64	$77.36	$80.64	2.08%
$78.00	Oct 23	$1.32	$0.64	$1.96	$76.04	$79.96	2.48%
$80.00	Oct 23	$0.32	$1.75	$2.07	$77.93	$82.07	2.62%
$77.00	Oct 23	$2.20	$0.20	$2.40	$74.60	$79.40	3.04%
$81.00	Oct 23	$0.20	$2.56	$2.76	$78.24	$83.76	3.49%
$76.00	Oct 23	$2.78	$0.11	$2.89	$73.11	$78.89	3.66%
$82.00	Oct 23	$0.05	$3.47	$3.52	$78.48	$85.52	4.45%
$75.00	Oct 23	$3.83	$0.10	$3.93	$71.07	$78.93	4.97%
$79.00	Oct 30	$1.92	$2.01	$3.93	$75.07	$82.93	4.97%
$80.00	Oct 30	$1.54	$2.61	$4.15	$75.85	$84.15	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.19% of stock, avg 5.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$75.00	Oct 23	$0.05	$0.10	$0.15	$74.85	$82.15
$82.00	$76.00	Oct 23	$0.05	$0.11	$0.16	$75.84	$82.16
$82.00	$77.00	Oct 23	$0.05	$0.20	$0.25	$76.75	$82.25
$81.00	$75.00	Oct 23	$0.20	$0.10	$0.30	$74.70	$81.30
$81.00	$76.00	Oct 23	$0.20	$0.11	$0.31	$75.69	$81.31
$81.00	$77.00	Oct 23	$0.20	$0.20	$0.40	$76.60	$81.40
$80.00	$76.00	Oct 23	$0.32	$0.11	$0.43	$75.57	$80.43
$80.00	$75.00	Oct 23	$0.32	$0.10	$0.42	$74.58	$80.42
$80.00	$77.00	Oct 23	$0.32	$0.20	$0.52	$76.48	$80.52
$82.00	$78.00	Oct 23	$0.05	$0.64	$0.69	$77.31	$82.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 2.23, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	86/87	Oct 30	$0.69	$0.31	76%	2.23	$68.31	$86.69
68/69	84/85	Oct 30	$0.61	$0.39	72%	1.56	$68.39	$84.61
68/69	82/83	Oct 30	$0.70	$0.30	61%	2.33	$68.30	$82.70
72/73	85/86	Nov 6	$0.87	$0.13	41%	6.69	$72.13	$85.87
68/69	83/84	Oct 30	$0.56	$0.44	68%	1.27	$68.44	$83.56
64/65	85/86	Nov 6	$0.63	$0.37	59%	1.70	$64.37	$85.63
70/71	86/87	Oct 30	$0.41	$0.59	78%	0.69	$70.59	$86.41
67/68	85/86	Nov 6	$0.65	$0.35	54%	1.86	$67.35	$85.65
68/69	85/86	Nov 6	$0.67	$0.33	51%	2.03	$68.33	$85.67
75/76	86/87	Oct 30	$0.58	$0.42	59%	1.38	$75.42	$86.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 16.65, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.00	$70.00	$73.00	Nov 6	$0.17	$2.83	15%	16.65
$82.00	$86.00	$90.00	Nov 13	$0.49	$3.51	23%	7.16
$81.00	$82.00	$83.00	Oct 30	$0.08	$0.92	14%	11.50
$79.00	$80.00	$81.00	Nov 20	$0.05	$0.95	6%	19.00
$80.00	$81.00	$82.00	Nov 20	$0.08	$0.92	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 23	$0.10	$0.90	23%	9.00
$81.00	$82.00	$83.00	Oct 23	$0.07	$0.93	14%	13.29
$75.00	$76.00	$77.00	Oct 23	$0.08	$0.92	9%	11.50
$80.00	$81.00	$82.00	Nov 20	$0.09	$0.91	6%	10.11
$75.00	$76.00	$77.00	Nov 20	$0.12	$0.88	6%	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. 58 found (best net $-1.42, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$72.00	1:2	Oct 23	-$1.42	$3.58
$79.00	$85.00	1:2	Dec 4	-$0.53	$5.47
$82.00	$86.00	1:2	Nov 13	-$0.74	$3.26
$86.00	$90.00	1:2	Nov 13	-$0.35	$3.65
$77.00	$78.00	1:2	Oct 23	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$75.00	1:2	Nov 6	-$0.67	$3.33
$73.00	$72.00	1:2	Oct 30	-$0.09	$0.91
$76.00	$75.00	1:2	Oct 23	-$0.09	$0.91
$68.00	$67.00	1:2	Oct 30	-$0.07	$0.93
$74.00	$73.00	1:2	Oct 23	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.00%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Nov 27	$3.95	0.47	2.5%	5.00%	7.50%	1	2
$82.50	Nov 20	$3.25	0.41	4.4%	4.11%	8.52%	19	2.0K
$82.00	Nov 13	$3.35	0.44	3.8%	4.24%	8.01%	1	--
$83.00	Nov 20	$3.05	0.40	5.0%	3.86%	8.90%	47	326
$80.00	Nov 20	$4.15	0.49	1.2%	5.25%	6.49%	41	2.0K
$82.00	Nov 20	$3.35	0.43	3.8%	4.24%	8.01%	5	13
$84.00	Nov 20	$2.79	0.37	6.3%	3.53%	9.83%	24	6
$81.00	Nov 20	$3.70	0.46	2.5%	4.68%	7.19%	11	15
$80.00	Nov 13	$4.05	0.51	1.2%	5.13%	6.37%	1	15
$85.00	Nov 20	$2.43	0.34	7.6%	3.08%	10.64%	38	5.2K

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 7,264

Total Puts 2,539

Put/Call Ratio 0.35

Net Difference 4,725

Prior's Put/Call Breakdown

Total Calls 3,508

Total Puts 4,857

Put/Call Ratio 1.38

Net Difference -1,349

Prior 7-Day Put/Call Summary

Total Calls 51,974

Total Puts 34,445

Average Put/Call Ratio 0.95

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