XYZ - Options Database

XYZ

BLOCK INC A Class A

$87.27 +14.83%

(11/4 10:05) ◀

Wednesday, November 4, 2026 (10:10am)

▶ (11/4 10:15)

◀ 11/4 10:10 ▶

Option Volume

Detail

ℹ

Current (11/04 10:10am) 27,362

Calls: 22,271 (81%)

Puts: 5,091 (19%)

Prior (09/02) 2,591

Calls: 2,329 (90%)

Puts: 262 (10%)

Current vs Prior +956.04%

Calls: +856.25% (Calls)

Puts: +1843.13% (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 -0.56%

Calls: +63.10%

Puts: -63.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:10am) $16.08M

Calls: $15.35M (95%)

Puts: $726.5K (5%)

Prior (09/02) $409.2K

Calls: $357.0K (87%)

Puts: $52.3K (13%)

Current vs Prior +3828.48%

Calls: +4200.00%

Puts: +1290.37%

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 +77.64%

Calls: +206.07%

Puts: -81.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:10am) 0.23

Prior (09/02) 0.11

Current vs Prior +103.20%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -77.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:10am) 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 4.45% | 6.26%7.73% | 12.26%

Prior 10.70% | 11.58%12.39% | 16.47%

Current vs Prior -58.45% | -45.97%-37.58% | -25.56%

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

Current vs 7-Day Avg -47.92% | -37.13%-22.38% | -18.99%

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

Current vs 7-Day Eod -58.45% | -45.97%-32.28% | -23.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.77% | 15.73%

Calls: 12.43% | 15.15%

Puts: 25.12% | 16.31%

Prior 7.37% | 11.94%

Calls: 8.68% | 13.95%

Puts: 6.05% | 9.93%

Current vs Prior +154.68% | +31.74%

Prior 7-Day Avg 16.67% | 13.20%

Calls: 16.25% | 13.13%

Puts: 17.08% | 13.28%

Current vs 7-Day Avg +12.61% | +19.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($15.35M) vs puts ($726.5K). Massive premium surge with dollar volume up 3828% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 956% vs prior - elevated interest.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Dec 18	4.70	4.85	$4.78	3.1%	58	0.52	560
$85.00	Dec 18	6.05	6.25	$6.15	3.3%	81	0.61	1.7K
$90.00	Dec 18	3.55	3.70	$3.63	4.1%	62	0.44	2.4K
$85.00	Dec 4	5.20	5.55	$5.38	6.5%	77	0.61	63
$92.50	Dec 18	2.56	2.77	$2.67	7.9%	7	0.36	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Dec 18	5.80	6.00	$5.90	3.4%	32	0.56	1.1K
$85.00	Dec 18	3.35	3.50	$3.43	4.4%	24	0.39	229
$82.50	Dec 18	2.45	2.56	$2.51	4.4%	52	0.31	270
$87.50	Dec 18	4.45	4.65	$4.55	4.4%	107	0.48	84
$80.00	Dec 18	1.66	1.83	$1.75	9.7%	39	0.24	483

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.78, cheapest $0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	0.56	0.67	$0.62	17.7%	235	0.25	1.7K
$100.00	Dec 18	0.86	1.03	$0.95	17.9%	264	0.17	2.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	15.30	17.85	$16.58	15.4%	1	1.00	84
$71.00	Nov 6	14.25	16.95	$15.60	17.3%	--	1.00	18
$72.00	Nov 6	13.30	15.95	$14.63	18.1%	--	1.00	32
$73.00	Nov 6	12.55	14.80	$13.68	16.4%	--	1.00	82
$74.00	Nov 6	11.25	14.00	$12.63	21.8%	1	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	7.15	9.75	$8.45	30.8%	--	0.96	25
$94.00	Nov 6	6.20	8.85	$7.53	35.2%	--	0.94	25
$100.00	Nov 20	12.50	14.60	$13.55	15.5%	--	0.94	28
$93.00	Nov 6	5.40	7.65	$6.53	34.5%	--	0.93	50
$92.00	Nov 6	4.60	6.70	$5.65	37.2%	--	0.88	79

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 24.1K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Dec 18	1.88	2.05	$1.97	8.6%	6.1K	0.29	19.1K
$70.00	Dec 18	16.90	18.35	$17.63	8.2%	5.0K	0.93	17.7K
$88.00	Nov 6	0.93	1.48	$1.21	45.5%	1.2K	0.41	938
$86.00	Nov 6	2.29	2.62	$2.46	13.4%	1.2K	0.62	650
$91.00	Nov 6	0.11	0.45	$0.28	121.4%	817	0.15	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 6	1.01	1.21	$1.11	18.0%	814	0.39	231
$82.50	Nov 20	1.18	1.99	$1.59	50.9%	709	0.27	9
$70.00	Nov 20	0.10	0.31	$0.21	100.0%	263	0.04	4.5K
$88.00	Nov 20	3.10	3.60	$3.35	14.9%	163	0.51	--
$87.00	Nov 6	1.32	2.23	$1.78	51.1%	161	0.49	187

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 52.9%, max 91.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Nov 6	Nov 27	68.8%	39.9%	72.6%	103	1.1K
$87.00	Nov 6	Dec 4	65.2%	38.1%	71.2%	295	590
$85.00	Nov 6	Dec 18	60.9%	37.5%	62.5%	383	2.5K
$83.00	Nov 6	Nov 27	66.8%	41.8%	59.9%	60	991
$90.00	Nov 6	Dec 18	62.0%	39.5%	57.2%	297	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Nov 27	78.1%	40.8%	91.5%	2	82
$85.00	Nov 6	Dec 18	60.9%	37.5%	62.5%	112	453
$83.00	Nov 6	Nov 27	66.8%	41.8%	59.9%	73	73
$90.00	Nov 6	Dec 18	62.0%	39.5%	57.2%	33	1.2K
$84.00	Nov 6	Nov 13	68.8%	44.6%	54.4%	24	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.86, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Nov 6	$0.35	$0.65	$0.35	100%	1.86	$74.35
$75.00	$77.00	Nov 27	$1.16	$0.84	$1.16	90%	0.72	$76.16
$81.00	$85.00	Dec 4	$2.20	$1.80	$2.20	72%	0.82	$83.20
$75.00	$76.00	Dec 4	$0.47	$0.53	$0.47	88%	1.13	$75.47
$78.00	$79.00	Nov 6	$0.62	$0.38	$0.62	100%	0.61	$78.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$87.00	Nov 6	$0.33	$0.67	$0.33	59%	2.03	$87.67
$86.00	$85.00	Nov 20	$0.20	$0.80	$0.20	41%	4.00	$85.80
$85.00	$82.50	Nov 20	$0.57	$1.93	$0.57	37%	3.39	$84.43
$74.00	$72.00	Dec 11	$0.16	$1.84	$0.16	17%	11.50	$73.84
$85.00	$84.00	Nov 6	$0.11	$0.89	$0.11	31%	8.09	$84.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.89, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Nov 6	$0.52	$0.52	$0.48	87%	1.08	$99.52
$91.00	$95.00	Nov 20	$1.13	$1.13	$2.87	65%	0.39	$92.13
$99.00	$100.00	Nov 13	$0.31	$0.31	$0.69	89%	0.45	$99.31
$91.00	$95.00	Dec 4	$1.37	$1.37	$2.63	61%	0.52	$92.37
$95.00	$100.00	Nov 27	$0.65	$0.65	$4.35	80%	0.15	$95.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$76.00	Dec 4	$0.94	$0.94	$1.06	79%	0.89	$77.06
$72.00	$71.00	Nov 27	$0.45	$0.45	$0.55	86%	0.82	$71.55
$77.00	$76.00	Nov 13	$0.31	$0.31	$0.69	89%	0.45	$76.69
$72.00	$71.00	Nov 13	$0.27	$0.27	$0.73	93%	0.37	$71.73
$86.00	$80.00	Dec 4	$1.93	$1.93	$4.07	57%	0.47	$84.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.78, cheapest $0.52)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.87	65.2%	43.8%
$88.00	Nov 6	Nov 13	$0.94	60.7%	45.1%
$86.00	Nov 6	Nov 13	$0.74	57.1%	44.9%
$89.00	Nov 6	Nov 13	$0.97	55.6%	44.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.52	65.2%	43.8%
$88.00	Nov 6	Nov 13	$0.71	60.7%	45.1%
$85.00	Nov 6	Nov 13	$0.72	60.9%	46.3%
$89.00	Nov 6	Nov 20	$0.73	55.6%	42.3%
$86.00	Nov 6	Nov 13	$0.79	57.1%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.80% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Nov 6	$1.21	$2.11	$3.32	$84.68	$91.32	3.80%
$87.00	Nov 6	$1.77	$1.78	$3.55	$83.45	$90.55	4.07%
$86.00	Nov 6	$2.46	$1.11	$3.57	$82.43	$89.57	4.09%
$89.00	Nov 6	$0.73	$3.20	$3.93	$85.07	$92.93	4.50%
$85.00	Nov 6	$3.10	$0.84	$3.94	$81.06	$88.94	4.51%
$84.00	Nov 6	$3.63	$0.73	$4.36	$79.64	$88.36	5.00%
$90.00	Nov 6	$0.62	$3.90	$4.52	$85.48	$94.52	5.18%
$83.00	Nov 6	$4.40	$0.45	$4.85	$78.15	$87.85	5.56%
$87.00	Nov 13	$2.64	$2.30	$4.94	$82.06	$91.94	5.66%
$88.00	Nov 13	$2.15	$2.82	$4.97	$83.03	$92.97	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.84% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$83.00	Nov 6	$0.28	$0.45	$0.73	$82.27	$91.73
$99.00	$83.00	Nov 6	$0.60	$0.45	$1.05	$81.95	$100.05
$91.00	$84.00	Nov 6	$0.28	$0.73	$1.01	$82.99	$92.01
$90.00	$83.00	Nov 6	$0.62	$0.45	$1.07	$81.93	$91.07
$91.00	$85.00	Nov 6	$0.28	$0.84	$1.12	$83.88	$92.12
$89.00	$83.00	Nov 6	$0.73	$0.45	$1.18	$81.82	$90.18
$90.00	$84.00	Nov 6	$0.62	$0.73	$1.35	$82.65	$91.35
$95.00	$80.00	Nov 20	$0.64	$0.85	$1.49	$78.51	$96.49
$99.00	$84.00	Nov 6	$0.60	$0.73	$1.33	$82.67	$100.33
$89.00	$84.00	Nov 6	$0.73	$0.73	$1.46	$82.54	$90.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 3.35, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	99/100	Nov 6	$0.77	$0.23	74%	3.35	$80.23	$99.77
83/84	99/100	Nov 6	$0.80	$0.20	62%	4.00	$83.20	$99.80
71/72	99/100	Nov 13	$0.58	$0.42	83%	1.38	$71.42	$99.58
76/77	99/100	Nov 13	$0.62	$0.38	78%	1.63	$76.38	$99.62
71/72	94/95	Nov 13	$0.55	$0.45	75%	1.22	$71.45	$94.55
76/77	94/95	Nov 13	$0.59	$0.41	71%	1.44	$76.41	$94.59
84/85	99/100	Nov 13	$0.73	$0.27	55%	2.70	$84.27	$99.73
80/81	90/91	Nov 6	$0.59	$0.41	62%	1.44	$80.41	$90.59
70/71	91/95	Nov 20	$2.09	$1.91	53%	1.09	$68.91	$93.09
84/85	99/100	Nov 6	$0.63	$0.37	56%	1.70	$84.37	$99.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.50	$95.00	$97.50	Dec 18	$0.13	$2.37	14%	18.23
$95.00	$97.50	$100.00	Dec 18	$0.12	$2.38	12%	19.83
$75.00	$77.50	$80.00	Dec 18	$0.10	$2.40	10%	24.00
$87.00	$88.00	$89.00	Nov 6	$0.08	$0.92	20%	11.50
$87.50	$90.00	$92.50	Dec 18	$0.19	$2.31	16%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.52	$4.48	32%	8.62
$80.00	$82.50	$85.00	Dec 18	$0.16	$2.34	16%	14.62
$95.00	$97.50	$100.00	Dec 18	$0.11	$2.39	12%	21.73
$82.50	$85.00	$87.50	Dec 18	$0.20	$2.30	17%	11.50
$72.50	$75.00	$77.50	Dec 18	$0.07	$2.43	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.61, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$86.00	1:2	Dec 11	-$0.61	$5.39
$90.00	$95.00	1:2	Dec 11	-$0.20	$4.80
$95.00	$97.00	1:2	Nov 13	-$0.02	$1.98
$88.00	$89.00	1:2	Nov 6	-$0.25	$0.75
$94.00	$95.00	1:2	Nov 13	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 20	-$0.94	$4.06
$83.00	$80.00	1:2	Nov 13	-$0.05	$2.95
$100.00	$95.00	1:2	Nov 20	-$4.45	$0.55
$84.00	$83.00	1:2	Nov 6	-$0.17	$0.83
$87.00	$86.00	1:2	Nov 6	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.39%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Dec 18	$4.70	0.52	0.3%	5.39%	5.65%	58	560
$90.00	Dec 18	$3.55	0.44	3.1%	4.07%	7.20%	62	2.4K
$92.50	Dec 18	$2.56	0.36	6.0%	2.93%	8.93%	7	637
$95.00	Dec 18	$1.88	0.29	8.9%	2.15%	11.01%	6.1K	19.1K
$88.00	Dec 4	$3.55	0.50	0.8%	4.07%	4.90%	1	--
$89.00	Dec 4	$3.10	0.46	2.0%	3.55%	5.53%	1	12
$90.00	Dec 4	$2.63	0.42	3.1%	3.01%	6.14%	153	15
$91.00	Dec 4	$2.27	0.39	4.3%	2.60%	6.88%	3	2
$97.50	Dec 18	$1.29	0.22	11.7%	1.48%	13.20%	15	593
$88.00	Nov 27	$2.92	0.49	0.8%	3.35%	4.18%	32	142

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 22,271

Total Puts 5,091

Put/Call Ratio 0.23

Net Difference 17,180

Prior's Put/Call Breakdown

Total Calls 2,329

Total Puts 262

Put/Call Ratio 0.11

Net Difference 2,067

Prior 7-Day Put/Call Summary

Total Calls 95,582

Total Puts 97,038

Average Put/Call Ratio 1.00

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