XYZ - Options Database

XYZ

BLOCK INC A Class A

$87.62 +15.29%

(11/4 09:45) ◀

Wednesday, November 4, 2026 (9:50am)

▶ (11/4 09:55)

◀ 11/4 09:50 ▶

Option Volume

Detail

ℹ

Current (11/04 9:50am) 8,568

Calls: 6,199 (72%)

Puts: 2,369 (28%)

Prior (09/02) 480

Calls: 257 (54%)

Puts: 223 (46%)

Current vs Prior +1685.00%

Calls: +2312.06% (Calls)

Puts: +962.33% (Puts)

Prior 7-Day Total 192,620

Calls: 95,582 (50%)

Puts: 97,038 (50%)

Prior 7-Day Average 27,517

Calls: 13,654 (50%)

Puts: 13,862 (50%)

Current vs Prior 7-Day Avg -68.86%

Calls: -54.60%

Puts: -82.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:50am) $3.60M

Calls: $3.22M (89%)

Puts: $385.4K (11%)

Prior (09/02) $117.1K

Calls: $73.8K (63%)

Puts: $43.3K (37%)

Current vs Prior +2976.03%

Calls: +4256.47%

Puts: +791.03%

Prior 7-Day Total $63.35M

Calls: $35.11M (55%)

Puts: $28.24M (45%)

Prior 7-Day Average $9.05M

Calls: $5.02M (55%)

Puts: $4.03M (45%)

Current vs Prior 7-Day Avg -60.21%

Calls: -35.88%

Puts: -90.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:50am) 0.38

Prior (09/02) 0.87

Current vs Prior -55.96%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -61.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:50am) 511,892

Calls: 295,181 (58%)

Puts: 216,711 (42%)

Prior (09/02) 465,350

Calls: 296,860 (64%)

Puts: 168,490 (36%)

Current vs Prior +10.00%

Prior 7-Day Total 3,280,889

Calls: 2,039,703 (62%)

Puts: 1,241,186 (38%)

Prior 7-Day Average 468,698

Calls: 291,386 (62%)

Puts: 177,312 (38%)

Current vs Prior 7-Day Avg +9.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 5.91% | 6.62%7.97% | 12.41%

Prior 10.70% | 11.58%12.39% | 16.47%

Current vs Prior -44.75% | -42.83%-35.71% | -24.68%

Prior 7-Day Avg 8.54% | 9.95%9.96% | 15.14%

Current vs 7-Day Avg -30.75% | -33.48%-20.05% | -18.03%

Prior 7-Day Eod 10.70% | 11.58%11.42% | 16.09%

Current vs 7-Day Eod -44.75% | -42.83%-30.25% | -22.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.50% | 24.41%

Calls: 19.27% | 26.25%

Puts: 71.73% | 22.58%

Prior 7.37% | 11.94%

Calls: 8.68% | 13.95%

Puts: 6.05% | 9.93%

Current vs Prior +517.37% | +104.44%

Prior 7-Day Avg 16.67% | 13.20%

Calls: 16.25% | 13.13%

Puts: 17.08% | 13.28%

Current vs 7-Day Avg +172.97% | +84.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.22M) vs puts ($385.4K). Massive premium surge with dollar volume up 2976% vs prior. Unusually high activity with volume up 1685% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (6,199 calls vs 2,369 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 14 of results (avg 7.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Dec 18	11.50	12.10	$11.80	5.1%	30	0.82	1.8K
$80.00	Dec 18	9.55	10.10	$9.82	5.6%	54	0.75	2.6K
$75.00	Nov 6	12.00	12.75	$12.38	6.1%	14	1.00	314
$90.00	Dec 18	3.80	4.05	$3.93	6.4%	24	0.45	2.4K
$77.50	Nov 20	10.55	11.25	$10.90	6.4%	2	0.84	655

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Dec 18	4.45	4.75	$4.60	6.5%	98	0.48	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	0.85	1.00	$0.93	16.1%	125	0.29	1.7K
$95.00	Nov 20	0.74	0.90	$0.82	19.5%	34	0.19	3.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Nov 6	14.50	17.15	$15.83	16.7%	--	1.00	18
$72.00	Nov 6	13.55	16.10	$14.83	17.2%	--	1.00	32
$73.00	Nov 6	12.55	15.55	$14.05	21.4%	--	1.00	82
$74.00	Nov 6	13.05	14.25	$13.65	8.8%	1	1.00	55
$75.00	Nov 6	12.00	12.75	$12.38	6.1%	14	1.00	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	6.80	9.40	$8.10	32.1%	--	0.93	25
$100.00	Nov 20	12.25	14.40	$13.33	16.1%	--	0.92	28
$105.00	Dec 18	16.95	19.50	$18.23	14.0%	--	0.91	12
$94.00	Nov 6	6.30	7.90	$7.10	22.5%	--	0.91	25
$93.00	Nov 6	5.35	7.55	$6.45	34.1%	--	0.88	50

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 6.2K, top 785)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Nov 6	1.61	1.87	$1.74	14.9%	785	0.43	938
$91.00	Nov 6	0.51	0.73	$0.62	35.5%	679	0.22	102
$85.00	Nov 20	4.35	5.20	$4.78	17.8%	243	0.62	5.2K
$100.00	Dec 18	1.01	1.13	$1.07	11.2%	242	0.18	2.6K
$85.00	Nov 6	3.30	3.60	$3.45	8.7%	230	0.69	850

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Nov 20	3.20	4.05	$3.63	23.4%	161	0.53	--
$95.00	Nov 13	7.50	9.60	$8.55	24.6%	140	0.85	--
$76.00	Nov 6	0.03	0.08	$0.06	83.3%	114	0.02	572
$87.50	Dec 18	4.45	4.75	$4.60	6.5%	98	0.48	84
$75.00	Nov 6	0.02	0.09	$0.06	116.7%	57	0.02	326

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 78.3%, max 105.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Nov 6	Dec 11	82.9%	40.4%	105.5%	134	650
$87.00	Nov 6	Dec 4	83.4%	41.3%	101.8%	117	590
$88.00	Nov 6	Dec 11	82.6%	41.5%	98.9%	785	967
$85.00	Nov 6	Dec 18	74.7%	38.1%	96.3%	308	2.5K
$89.00	Nov 6	Dec 4	78.2%	40.0%	95.5%	13	159

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Nov 6	Dec 4	82.9%	40.7%	103.6%	2	241
$85.00	Nov 6	Dec 18	74.7%	38.1%	96.3%	57	453
$82.00	Nov 6	Nov 27	93.4%	48.2%	93.8%	2	82
$88.00	Nov 6	Nov 20	82.6%	44.2%	87.0%	162	44
$90.00	Nov 6	Dec 18	78.4%	42.0%	86.6%	6	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.33, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Nov 20	$0.30	$0.70	$0.30	91%	2.33	$74.30
$73.00	$74.00	Nov 6	$0.40	$0.60	$0.40	100%	1.50	$73.40
$79.00	$80.00	Nov 13	$0.30	$0.70	$0.30	87%	2.33	$79.30
$82.50	$85.00	Dec 18	$1.10	$1.40	$1.10	68%	1.27	$83.60
$78.00	$79.00	Nov 27	$0.35	$0.65	$0.35	81%	1.86	$78.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$81.00	Nov 20	$0.56	$3.44	$0.56	38%	6.14	$84.44
$88.00	$86.00	Nov 20	$0.36	$1.64	$0.36	53%	4.56	$87.64
$85.00	$82.50	Dec 18	$0.49	$2.01	$0.49	39%	4.10	$84.51
$87.00	$86.00	Nov 6	$0.11	$0.89	$0.11	50%	8.09	$86.89
$90.00	$89.00	Nov 6	$0.40	$0.60	$0.40	71%	1.50	$89.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.98, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 27	$0.88	$0.88	$0.12	61%	7.33	$90.88
$99.00	$100.00	Nov 6	$0.52	$0.52	$0.48	87%	1.08	$99.52
$90.00	$92.50	Dec 18	$1.23	$1.23	$1.27	56%	0.97	$91.23
$99.00	$100.00	Nov 13	$0.27	$0.27	$0.73	88%	0.37	$99.27
$95.00	$97.50	Dec 18	$0.76	$0.76	$1.74	70%	0.44	$95.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$73.00	Dec 4	$0.99	$0.99	$1.01	83%	0.98	$74.01
$78.00	$76.00	Dec 4	$1.05	$1.05	$0.95	78%	1.11	$76.95
$77.00	$76.00	Nov 27	$0.80	$0.80	$0.20	80%	4.00	$76.20
$78.00	$77.00	Nov 13	$0.71	$0.71	$0.29	82%	2.45	$77.29
$84.00	$83.00	Nov 13	$0.84	$0.84	$0.16	67%	5.25	$83.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.69, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Nov 6	Nov 13	$0.64	82.6%	47.0%
$86.00	Nov 6	Nov 13	$0.77	82.9%	49.1%
$89.00	Nov 6	Nov 13	$0.60	78.2%	45.1%
$87.00	Nov 6	Nov 13	$0.83	83.4%	57.0%
$85.00	Nov 6	Nov 13	$0.80	74.7%	61.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.00	Nov 6	Nov 13	$0.10	82.9%	49.1%
$89.00	Nov 6	Nov 20	$0.58	78.2%	45.4%
$87.00	Nov 6	Nov 13	$0.89	83.4%	57.0%
$85.00	Nov 6	Nov 13	$1.01	74.7%	61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.80% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.00	Nov 6	$2.18	$2.03	$4.21	$82.79	$91.21	4.80%
$86.00	Nov 6	$2.67	$1.92	$4.59	$81.41	$90.59	5.24%
$89.00	Nov 6	$1.25	$3.40	$4.65	$84.35	$93.65	5.31%
$85.00	Nov 6	$3.45	$1.28	$4.73	$80.27	$89.73	5.40%
$90.00	Nov 6	$0.93	$3.80	$4.73	$85.27	$94.73	5.40%
$88.00	Nov 6	$1.74	$3.00	$4.74	$83.26	$92.74	5.41%
$84.00	Nov 6	$4.22	$0.70	$4.92	$79.08	$88.92	5.62%
$91.00	Nov 6	$0.62	$4.55	$5.17	$85.83	$96.17	5.90%
$88.00	Nov 13	$2.38	$2.79	$5.17	$82.83	$93.17	5.90%
$83.00	Nov 6	$4.85	$0.60	$5.45	$77.55	$88.45	6.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 1.16% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$83.00	Nov 6	$0.42	$0.60	$1.02	$81.98	$93.02
$91.00	$83.00	Nov 6	$0.62	$0.60	$1.22	$81.78	$92.22
$92.00	$84.00	Nov 6	$0.42	$0.70	$1.12	$82.88	$93.12
$92.00	$82.00	Nov 6	$0.42	$0.81	$1.23	$80.77	$93.23
$91.00	$84.00	Nov 6	$0.62	$0.70	$1.32	$82.68	$92.32
$91.00	$82.00	Nov 6	$0.62	$0.81	$1.43	$80.57	$92.43
$90.00	$83.00	Nov 6	$0.93	$0.60	$1.53	$81.47	$91.53
$90.00	$84.00	Nov 6	$0.93	$0.70	$1.63	$82.37	$91.63
$95.00	$80.00	Nov 20	$0.82	$0.87	$1.69	$78.31	$96.69
$90.00	$82.00	Nov 6	$0.93	$0.81	$1.74	$80.26	$91.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 4.00, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	99/100	Nov 6	$0.80	$0.20	76%	4.00	$78.20	$99.80
80/81	99/100	Nov 6	$0.70	$0.30	74%	2.33	$80.30	$99.70
76/77	99/100	Nov 13	$0.66	$0.34	77%	1.94	$76.34	$99.66
71/72	99/100	Nov 13	$0.54	$0.46	81%	1.17	$71.46	$99.54
77/78	95/97	Nov 13	$1.01	$0.99	67%	1.02	$76.99	$96.01
76/77	94/95	Nov 13	$0.58	$0.42	69%	1.38	$76.42	$94.58
81/82	90/91	Nov 6	$0.77	$0.23	50%	3.35	$81.23	$90.77
73/74	99/100	Nov 13	$0.46	$0.54	81%	0.85	$73.54	$99.46
76/77	91/92	Nov 13	$0.69	$0.31	56%	2.23	$76.31	$91.69
81/82	92/93	Nov 6	$0.62	$0.38	62%	1.63	$81.38	$92.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 10.90, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.38	$4.62	16%	12.16
$90.00	$91.00	$92.00	Nov 13	$0.08	$0.92	11%	11.50
$87.00	$88.00	$89.00	Nov 13	$0.10	$0.90	12%	9.00
$90.00	$91.00	$92.00	Nov 6	$0.11	$0.89	12%	8.09
$77.00	$78.00	$79.00	Nov 6	$0.07	$0.93	2%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.42	$4.58	31%	10.90
$77.50	$80.00	$82.50	Dec 18	$0.13	$2.37	14%	18.23
$84.00	$85.00	$86.00	Nov 6	$0.06	$0.94	18%	15.67
$72.50	$75.00	$77.50	Dec 18	$0.10	$2.40	8%	24.00
$85.00	$87.50	$90.00	Dec 18	$0.35	$2.15	16%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.37, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$86.00	1:2	Dec 11	-$1.38	$4.62
$90.00	$95.00	1:2	Dec 11	-$0.52	$4.48
$91.00	$95.00	1:2	Nov 27	-$0.04	$3.96
$91.00	$95.00	1:2	Dec 4	-$0.25	$3.75
$81.00	$85.00	1:2	Dec 4	-$2.58	$1.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 20	-$0.37	$4.63
$83.00	$80.00	1:2	Nov 13	-$0.09	$2.91
$100.00	$95.00	1:2	Nov 20	-$4.13	$0.87
$85.00	$84.00	1:2	Nov 6	-$0.12	$0.88
$72.00	$71.00	1:2	Nov 6	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.34%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 18	$3.80	0.45	2.7%	4.34%	7.05%	24	2.4K
$95.00	Dec 18	$2.01	0.30	8.4%	2.29%	10.72%	42	19.1K
$92.50	Dec 18	$2.29	0.36	5.6%	2.61%	8.18%	6	637
$97.50	Dec 18	$1.07	0.22	11.3%	1.22%	12.50%	1	593
$100.00	Dec 18	$1.01	0.18	14.1%	1.15%	15.28%	242	2.6K
$90.00	Dec 4	$2.15	0.39	2.7%	2.45%	5.17%	142	15
$95.00	Dec 11	$1.23	0.25	8.4%	1.40%	9.83%	3	--
$90.00	Nov 27	$2.13	0.39	2.7%	2.43%	5.15%	4	71
$90.00	Nov 20	$2.05	0.39	2.7%	2.34%	5.06%	158	21.1K
$88.00	Dec 11	$2.66	0.47	0.4%	3.04%	3.47%	--	29

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 6,199

Total Puts 2,369

Put/Call Ratio 0.38

Net Difference 3,830

Prior's Put/Call Breakdown

Total Calls 257

Total Puts 223

Put/Call Ratio 0.87

Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 95,582

Total Puts 97,038

Average Put/Call Ratio 1.00

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