XYZ - Options Database

XYZ

BLOCK INC A Class A

$76.95 +2.31%

$76.79 (-0.21%)🌙

as of 10/29 07:05 PM

(10/28 19:03) ◀

Thursday, October 29, 2026 (7:05pm)

▶ (10/30 19:05)

◀ 10/29 19:05 ▶

Option Volume

Detail

ℹ

Current (10/29) 10,309

Calls: 6,090 (59%)

Puts: 4,219 (41%)

Prior (10/28) 9,981

Calls: 8,332 (83%)

Puts: 1,649 (17%)

Current vs Prior +3.29%

Calls: -26.91% (Calls)

Puts: +155.85% (Puts)

Prior 7-Day Total 86,553

Calls: 62,381 (72%)

Puts: 24,172 (28%)

Prior 7-Day Average 12,364

Calls: 8,911 (72%)

Puts: 3,453 (28%)

Current vs Prior 7-Day Avg -16.63%

Calls: -31.66%

Puts: +22.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $2.74M

Calls: $2.22M (81%)

Puts: $515.1K (19%)

Prior (10/28) $2.27M

Calls: $1.72M (76%)

Puts: $543.3K (24%)

Current vs Prior +20.82%

Calls: +29.03%

Puts: -5.20%

Prior 7-Day Total $21.64M

Calls: $13.46M (62%)

Puts: $8.19M (38%)

Prior 7-Day Average $3.09M

Calls: $1.92M (62%)

Puts: $1.17M (38%)

Current vs Prior 7-Day Avg -11.45%

Calls: +15.62%

Puts: -55.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.69

Prior (10/28) 0.20

Current vs Prior +250.04%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +36.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 253,303

Calls: 169,519 (67%)

Puts: 83,784 (33%)

Prior (10/28) 230,487

Calls: 157,829 (68%)

Puts: 72,658 (32%)

Current vs Prior +9.90%

Prior 7-Day Total 1,775,349

Calls: 1,142,584 (64%)

Puts: 632,765 (36%)

Prior 7-Day Average 253,621

Calls: 163,226 (64%)

Puts: 90,395 (36%)

Current vs Prior 7-Day Avg -0.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.88% | 11.11%12.54% | 15.92%

Prior 4.69% | 11.83%13.47% | 16.39%

Current vs Prior -38.53% | -6.10%-6.89% | -2.90%

Prior 7-Day Avg 4.28% | 9.20%13.00% | 16.57%

Current vs 7-Day Avg -32.54% | +20.76%-3.51% | -3.91%

Prior 7-Day Eod 4.69% | 11.83%13.47% | 16.39%

Current vs 7-Day Eod -38.53% | -6.10%-6.89% | -2.90%

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

Strong bullish conviction with 81% of dollar volume in calls ($2.22M) vs puts ($515.1K). Bullish P/C ratio of 0.69. P/C ratio rising 250% - increased hedging/bearish positioning. Call-heavy open interest (169,519 calls vs 83,784 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 42 of results (avg 7.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	12.70	13.40	$13.05	5.4%	1	0.89	--
$70.00	Nov 6	8.15	8.60	$8.38	5.4%	63	0.79	19
$65.00	Oct 30	11.75	12.50	$12.13	6.2%	2	0.86	--
$75.00	Nov 13	5.30	5.70	$5.50	7.3%	6	0.61	248
$80.00	Nov 6	2.64	2.85	$2.75	7.6%	239	0.41	883

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 13	7.15	7.40	$7.28	3.4%	6	0.65	--
$75.00	Nov 6	2.94	3.10	$3.02	5.3%	13	0.40	198
$75.00	Nov 27	3.55	3.75	$3.65	5.5%	4	0.40	11
$76.00	Nov 6	3.35	3.55	$3.45	5.8%	13	0.43	40
$80.00	Nov 13	5.80	6.15	$5.98	5.9%	20	0.58	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	0.45	0.54	$0.50	18.0%	16	0.11	632
$90.00	Nov 20	0.74	0.90	$0.82	19.5%	23	0.15	20.7K
$90.00	Nov 27	0.88	1.03	$0.96	15.6%	2	0.17	68

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 6	0.40	0.49	$0.45	20.0%	12	0.09	226

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 30	5.10	6.95	$6.03	30.7%	1	0.94	2
$74.00	Oct 30	2.71	3.50	$3.11	25.4%	3	0.93	156
$72.00	Oct 30	4.55	5.95	$5.25	26.7%	2	0.93	--
$65.00	Nov 20	12.70	13.40	$13.05	5.4%	1	0.89	--
$63.00	Oct 30	13.60	15.00	$14.30	9.8%	1	0.87	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	2.50	3.40	$2.95	30.5%	1	1.00	--
$82.00	Oct 30	4.20	6.15	$5.18	37.6%	2	1.00	101
$91.00	Oct 30	13.05	15.15	$14.10	14.9%	1	0.84	--
$92.00	Oct 30	14.05	16.15	$15.10	13.9%	1	0.84	--
$86.00	Nov 6	9.50	10.45	$9.98	9.5%	16	0.80	11

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 7.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	0.64	1.00	$0.82	43.9%	549	0.52	296
$81.00	Oct 30	0.01	0.08	$0.05	140.0%	502	0.05	3.6K
$82.00	Nov 6	1.96	2.18	$2.07	10.6%	411	0.34	304
$80.00	Oct 30	0.04	0.08	$0.06	66.7%	317	0.07	1.3K
$80.00	Nov 6	2.64	2.85	$2.75	7.6%	239	0.41	883

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 30	0.06	0.26	$0.16	125.0%	1.2K	0.15	1.3K
$77.00	Oct 30	0.63	0.84	$0.74	28.4%	593	0.50	492
$76.00	Oct 30	0.27	0.46	$0.37	51.4%	455	0.29	228
$70.00	Nov 6	1.24	1.36	$1.30	9.2%	141	0.21	312
$71.00	Oct 30	0.00	0.25	$0.13	192.3%	135	0.07	230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 31.5%, max 55.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Nov 6	Nov 27	84.4%	54.3%	55.2%	46	296
$88.00	Nov 6	Nov 27	82.8%	54.4%	52.2%	16	233
$87.00	Nov 6	Nov 27	82.7%	55.4%	49.2%	5	244
$73.00	Nov 6	Nov 13	88.9%	72.0%	23.4%	8	229
$76.00	Oct 30	Dec 4	52.4%	51.7%	1.2%	143	355

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Nov 6	Nov 20	85.2%	59.1%	44.1%	6	1.1K
$79.00	Nov 6	Nov 13	87.1%	69.6%	25.3%	2	477
$75.00	Oct 30	Nov 27	54.1%	53.4%	1.2%	1.2K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.65, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$74.00	Dec 4	$1.82	$1.18	$1.82	72%	0.65	$72.82
$73.00	$74.00	Nov 13	$0.45	$0.55	$0.45	68%	1.22	$73.45
$79.00	$80.00	Nov 13	$0.28	$0.72	$0.28	46%	2.57	$79.28
$85.00	$86.00	Nov 27	$0.15	$0.85	$0.15	28%	5.67	$85.15
$86.00	$87.00	Nov 27	$0.13	$0.87	$0.13	26%	6.69	$86.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.52	$0.48	$0.52	75%	0.92	$77.48
$68.00	$67.00	Dec 4	$0.12	$0.88	$0.12	20%	7.33	$67.88
$74.00	$73.00	Nov 13	$0.27	$0.73	$0.27	36%	2.70	$73.73
$80.00	$79.00	Nov 6	$0.53	$0.47	$0.53	59%	0.89	$79.47
$81.00	$80.00	Nov 6	$0.58	$0.42	$0.58	63%	0.72	$80.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.20, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 13	$0.53	$0.53	$0.47	57%	1.13	$80.53
$77.00	$78.00	Nov 6	$0.62	$0.62	$0.38	47%	1.63	$77.62
$82.00	$83.00	Oct 30	$0.11	$0.11	$0.89	92%	0.12	$82.11
$89.00	$90.00	Nov 27	$0.25	$0.25	$0.75	80%	0.33	$89.25
$87.00	$89.00	Nov 13	$0.39	$0.39	$1.61	79%	0.24	$87.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$62.00	Dec 4	$0.84	$0.84	$4.16	81%	0.20	$66.16
$70.00	$66.00	Nov 13	$0.84	$0.84	$3.16	77%	0.27	$69.16
$72.50	$70.00	Nov 20	$0.83	$0.83	$1.67	68%	0.50	$71.67
$70.00	$68.00	Dec 4	$0.60	$0.60	$1.40	74%	0.43	$69.40
$72.00	$70.00	Nov 13	$0.64	$0.64	$1.36	71%	0.47	$71.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.03, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.00	Nov 6	Nov 13	$0.20	88.9%	72.0%
$77.00	Oct 30	Nov 6	$3.28	50.2%	88.7%
$78.00	Oct 30	Nov 6	$3.12	47.7%	86.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Nov 6	Nov 13	$0.31	87.1%	69.6%
$77.00	Oct 30	Nov 6	$3.26	50.2%	88.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.03% of stock, avg 9.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 30	$0.82	$0.74	$1.56	$75.44	$78.56	2.03%
$78.00	Oct 30	$0.36	$1.26	$1.62	$76.38	$79.62	2.11%
$76.00	Oct 30	$1.48	$0.37	$1.85	$74.15	$77.85	2.40%
$75.00	Oct 30	$2.19	$0.16	$2.35	$72.65	$77.35	3.05%
$80.00	Oct 30	$0.06	$2.95	$3.01	$76.99	$83.01	3.91%
$74.00	Oct 30	$3.11	$0.07	$3.18	$70.82	$77.18	4.13%
$82.00	Oct 30	$0.13	$5.18	$5.31	$76.69	$87.31	6.90%
$72.00	Oct 30	$5.25	$0.12	$5.37	$66.63	$77.37	6.98%
$71.00	Oct 30	$6.03	$0.13	$6.16	$64.84	$77.16	8.01%
$78.00	Nov 6	$3.48	$4.50	$7.98	$70.02	$85.98	10.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.17% of stock, avg 6.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$74.00	Oct 30	$0.06	$0.07	$0.13	$73.87	$80.13
$80.00	$72.00	Oct 30	$0.06	$0.12	$0.18	$71.82	$80.18
$80.00	$71.00	Oct 30	$0.06	$0.13	$0.19	$70.81	$80.19
$82.00	$74.00	Oct 30	$0.13	$0.07	$0.20	$73.80	$82.20
$80.00	$75.00	Oct 30	$0.06	$0.16	$0.22	$74.78	$80.22
$82.00	$72.00	Oct 30	$0.13	$0.12	$0.25	$71.75	$82.25
$79.00	$74.00	Oct 30	$0.16	$0.07	$0.23	$73.77	$79.23
$82.00	$71.00	Oct 30	$0.13	$0.13	$0.26	$70.74	$82.26
$79.00	$72.00	Oct 30	$0.16	$0.12	$0.28	$71.72	$79.28
$82.00	$75.00	Oct 30	$0.13	$0.16	$0.29	$74.71	$82.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 0.72, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
65/66	86/87	Nov 6	$0.42	$0.58	68%	0.72	$65.58	$86.42
67/68	86/87	Nov 6	$0.45	$0.55	63%	0.82	$67.55	$86.45
65/66	84/85	Nov 6	$0.47	$0.53	61%	0.89	$65.53	$84.47
71/72	86/87	Nov 6	$0.57	$0.43	51%	1.33	$71.43	$86.57
70/71	82/83	Oct 30	$0.23	$0.77	85%	0.30	$70.77	$82.23
67/68	84/85	Nov 6	$0.50	$0.50	57%	1.00	$67.50	$84.50
65/66	83/84	Nov 6	$0.49	$0.51	58%	0.96	$65.51	$83.49
71/72	84/85	Nov 6	$0.62	$0.38	45%	1.63	$71.38	$84.62
65/66	85/86	Nov 6	$0.42	$0.58	64%	0.72	$65.58	$85.42
65/66	84/85	Nov 13	$0.48	$0.52	58%	0.92	$65.52	$84.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.20	$0.80	40%	4.00
$78.00	$79.00	$80.00	Oct 30	$0.10	$0.90	24%	9.00
$78.00	$79.00	$80.00	Nov 6	$0.05	$0.95	8%	19.00
$79.00	$80.00	$81.00	Oct 30	$0.09	$0.91	12%	10.11
$75.00	$76.00	$77.00	Nov 6	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	46%	5.67
$75.00	$76.00	$77.00	Oct 30	$0.16	$0.84	35%	5.25
$74.00	$75.00	$76.00	Oct 30	$0.12	$0.88	22%	7.33
$79.00	$80.00	$81.00	Nov 6	$0.05	$0.95	7%	19.00
$77.00	$78.00	$79.00	Nov 6	$0.07	$0.93	8%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.72, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$74.00	1:2	Oct 30	-$0.97	$1.03
$76.00	$77.00	1:2	Oct 30	-$0.16	$0.84
$85.00	$89.00	1:2	Dec 4	-$0.49	$3.51
$75.00	$76.00	1:2	Oct 30	-$0.77	$0.23
$87.00	$89.00	1:2	Nov 13	-$0.37	$1.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 30	-$0.72	$1.28
$85.00	$80.00	1:2	Nov 20	-$2.61	$2.39
$69.00	$64.00	1:2	Nov 27	-$0.07	$4.93
$78.00	$77.00	1:2	Oct 30	-$0.22	$0.78
$77.00	$76.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 6.43%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Dec 4	$4.95	0.53	0.1%	6.43%	6.50%	35	20
$77.00	Nov 27	$4.60	0.53	0.1%	5.98%	6.04%	54	20
$78.00	Nov 27	$4.10	0.50	1.4%	5.33%	6.69%	2	--
$79.00	Nov 20	$3.60	0.47	2.7%	4.68%	7.34%	7	353
$77.00	Nov 20	$4.50	0.53	0.1%	5.85%	5.91%	50	18
$80.00	Nov 27	$3.20	0.43	4.0%	4.16%	8.12%	4	41
$78.00	Nov 20	$3.95	0.50	1.4%	5.13%	6.50%	53	63
$80.00	Nov 20	$3.10	0.43	4.0%	4.03%	7.99%	43	2.1K
$77.50	Nov 20	$4.10	0.52	0.7%	5.33%	6.04%	45	653
$80.00	Nov 13	$3.00	0.43	4.0%	3.90%	7.86%	25	25

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 6,090

Total Puts 4,219

Put/Call Ratio 0.69

Net Difference 1,871

Prior's Put/Call Breakdown

Total Calls 8,332

Total Puts 1,649

Put/Call Ratio 0.20

Net Difference 6,683

Prior 7-Day Put/Call Summary

Total Calls 62,381

Total Puts 24,172

Average Put/Call Ratio 0.51

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