XYZ - Options Database

XYZ

BLOCK INC A Class A

$87.84 +15.58%

(11/4 10:10) ◀

Wednesday, November 4, 2026 (10:15am)

▶ (11/4 10:20)

◀ 11/4 10:15 ▶

Option Volume

Detail

ℹ

Current (11/04 10:15am) 27,820

Calls: 22,423 (81%)

Puts: 5,397 (19%)

Prior (09/02) 2,735

Calls: 2,459 (90%)

Puts: 276 (10%)

Current vs Prior +917.18%

Calls: +811.87% (Calls)

Puts: +1855.43% (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 +1.10%

Calls: +64.22%

Puts: -61.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:15am) $16.63M

Calls: $15.88M (95%)

Puts: $749.8K (5%)

Prior (09/02) $499.4K

Calls: $447.3K (90%)

Puts: $52.1K (10%)

Current vs Prior +3230.20%

Calls: +3450.19%

Puts: +1340.08%

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 +83.76%

Calls: +216.65%

Puts: -81.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:15am) 0.24

Prior (09/02) 0.11

Current vs Prior +114.44%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -76.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:15am) 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 4.47% | 6.20%7.97% | 12.39%

Prior 10.70% | 11.58%12.39% | 16.47%

Current vs Prior -58.19% | -46.42%-35.69% | -24.80%

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

Current vs 7-Day Avg -47.59% | -37.65%-20.02% | -18.16%

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

Current vs 7-Day Eod -58.19% | -46.42%-30.23% | -23.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.66% | 11.11%

Calls: 30.96% | 12.33%

Puts: 42.35% | 9.88%

Prior 7.37% | 11.94%

Calls: 8.68% | 13.95%

Puts: 6.05% | 9.93%

Current vs Prior +397.42% | -6.95%

Prior 7-Day Avg 16.67% | 13.20%

Calls: 16.25% | 13.13%

Puts: 17.08% | 13.28%

Current vs 7-Day Avg +119.93% | -15.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($15.88M) vs puts ($749.8K). Massive premium surge with dollar volume up 3230% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 917% 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
10:15	BULLISH	BULLISH	BULLISH
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 28 of results (avg 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Dec 18	13.80	14.30	$14.05	3.6%	118	0.86	3.5K
$85.00	Dec 18	6.35	6.70	$6.53	5.4%	86	0.62	1.7K
$95.00	Dec 18	2.03	2.15	$2.09	5.7%	6.1K	0.30	19.1K
$86.00	Dec 4	4.95	5.25	$5.10	5.9%	10	0.59	5
$87.50	Dec 18	4.95	5.25	$5.10	5.9%	58	0.54	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Dec 18	2.33	2.48	$2.41	6.2%	52	0.30	270
$80.00	Dec 18	1.65	1.76	$1.71	6.4%	40	0.23	483
$88.00	Dec 4	3.80	4.10	$3.95	7.6%	13	0.49	--
$85.00	Dec 18	3.15	3.40	$3.28	7.6%	24	0.38	229
$90.00	Dec 18	5.55	6.00	$5.78	7.8%	69	0.54	1.1K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Nov 6	14.65	17.10	$15.88	15.4%	--	1.00	18
$72.00	Nov 6	13.70	16.15	$14.93	16.4%	--	1.00	32
$73.00	Nov 6	13.70	15.60	$14.65	13.0%	1	1.00	82
$74.00	Nov 6	11.70	14.20	$12.95	19.3%	1	1.00	55
$75.00	Nov 6	11.65	13.10	$12.38	11.7%	40	1.00	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	6.95	9.35	$8.15	29.4%	--	0.96	25
$94.00	Nov 6	5.85	7.85	$6.85	29.2%	--	0.93	25
$100.00	Nov 20	12.10	13.70	$12.90	12.4%	--	0.93	28
$93.00	Nov 6	5.15	7.35	$6.25	35.2%	--	0.91	50
$105.00	Dec 18	17.15	19.40	$18.27	12.3%	--	0.90	12

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 19.0K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Dec 18	2.03	2.15	$2.09	5.7%	6.1K	0.30	19.1K
$88.00	Nov 6	1.20	1.71	$1.46	34.9%	1.2K	0.46	938
$86.00	Nov 6	2.48	2.93	$2.71	16.6%	1.2K	0.66	650
$91.00	Nov 6	0.42	0.53	$0.48	22.9%	819	0.21	102
$86.00	Nov 20	4.10	4.55	$4.32	10.4%	372	0.60	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 6	0.83	1.18	$1.00	35.0%	814	0.35	231
$82.50	Nov 20	1.04	1.99	$1.52	62.5%	709	0.26	9
$88.00	Nov 20	3.00	3.60	$3.30	18.2%	167	0.50	--
$87.00	Nov 6	1.22	2.09	$1.65	52.7%	162	0.45	187
$95.00	Nov 13	7.30	9.35	$8.32	24.6%	140	0.87	--

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 74.6%, max 451.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Nov 6	Dec 18	209.6%	38.0%	451.2%	33	759
$87.00	Nov 6	Dec 4	68.8%	37.7%	82.4%	296	590
$85.00	Nov 6	Dec 18	62.3%	38.0%	63.8%	392	2.5K
$84.00	Nov 6	Nov 27	65.7%	40.5%	62.1%	103	1.1K
$89.00	Nov 6	Dec 4	64.0%	40.0%	60.2%	279	159

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Nov 6	Nov 27	68.6%	40.9%	68.0%	73	73
$85.00	Nov 6	Dec 18	62.3%	38.0%	63.8%	112	453
$88.00	Nov 6	Dec 4	61.7%	38.1%	61.9%	20	44
$87.00	Nov 6	Nov 13	68.8%	43.8%	56.9%	164	187
$86.00	Nov 6	Dec 4	59.5%	39.1%	52.1%	820	241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.95, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.50	$75.00	Dec 18	$1.28	$1.22	$1.28	89%	0.95	$73.78
$72.00	$73.00	Nov 6	$0.28	$0.72	$0.28	100%	2.57	$72.28
$81.00	$82.00	Nov 6	$0.18	$0.82	$0.18	90%	4.56	$81.18
$81.00	$85.00	Dec 4	$2.02	$1.98	$2.02	73%	0.98	$83.02
$78.00	$79.00	Nov 20	$0.30	$0.70	$0.30	84%	2.33	$78.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Nov 6	$0.60	$0.40	$0.60	93%	0.67	$93.40
$85.00	$82.50	Nov 20	$0.47	$2.03	$0.47	35%	4.32	$84.53
$88.00	$87.00	Nov 6	$0.31	$0.69	$0.31	54%	2.23	$87.69
$74.00	$72.00	Dec 11	$0.15	$1.85	$0.15	17%	12.33	$73.85
$77.50	$75.00	Dec 18	$0.23	$2.27	$0.23	17%	9.87	$77.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.89, avg 0.46)

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
$99.00	$100.00	Nov 13	$0.30	$0.30	$0.70	89%	0.43	$99.30
$95.00	$100.00	Nov 27	$0.65	$0.65	$4.35	79%	0.15	$95.65
$91.00	$95.00	Dec 4	$1.39	$1.39	$2.61	60%	0.53	$92.39
$91.00	$95.00	Nov 20	$1.09	$1.09	$2.91	64%	0.37	$92.09

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	80%	0.89	$77.06
$72.00	$71.00	Nov 27	$0.44	$0.44	$0.56	87%	0.79	$71.56
$77.00	$76.00	Nov 13	$0.31	$0.31	$0.69	89%	0.45	$76.69
$87.00	$86.00	Nov 6	$0.65	$0.65	$0.35	55%	1.86	$86.35
$86.00	$80.00	Dec 4	$1.77	$1.77	$4.23	59%	0.42	$84.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.73, cheapest $0.42)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.95	68.8%	43.8%
$89.00	Nov 6	Nov 13	$0.79	64.0%	43.9%
$88.00	Nov 6	Nov 13	$0.92	61.7%	44.6%
$86.00	Nov 6	Nov 13	$0.82	59.5%	44.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.42	68.8%	43.8%
$89.00	Nov 6	Nov 20	$0.74	64.0%	43.3%
$88.00	Nov 6	Nov 13	$0.57	61.7%	44.6%
$86.00	Nov 6	Nov 13	$0.67	59.5%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.89% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Nov 6	$1.46	$1.96	$3.42	$84.58	$91.42	3.89%
$87.00	Nov 6	$1.97	$1.65	$3.62	$83.38	$90.62	4.12%
$90.00	Nov 6	$0.69	$2.96	$3.65	$86.35	$93.65	4.16%
$86.00	Nov 6	$2.71	$1.00	$3.71	$82.29	$89.71	4.22%
$85.00	Nov 6	$3.45	$0.72	$4.17	$80.83	$89.17	4.75%
$89.00	Nov 6	$1.11	$3.09	$4.20	$84.80	$93.20	4.78%
$84.00	Nov 6	$4.25	$0.55	$4.80	$79.20	$88.80	5.46%
$88.00	Nov 13	$2.38	$2.53	$4.91	$83.09	$92.91	5.59%
$91.00	Nov 6	$0.48	$4.47	$4.95	$86.05	$95.95	5.64%
$87.00	Nov 13	$2.92	$2.07	$4.99	$82.01	$91.99	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 1.01% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$83.00	Nov 6	$0.48	$0.41	$0.89	$82.11	$91.89
$91.00	$84.00	Nov 6	$0.48	$0.55	$1.03	$82.97	$92.03
$100.00	$79.00	Nov 27	$0.26	$0.84	$1.10	$77.90	$101.10
$90.00	$83.00	Nov 6	$0.69	$0.41	$1.10	$81.90	$91.10
$91.00	$85.00	Nov 6	$0.48	$0.72	$1.20	$83.80	$92.20
$90.00	$84.00	Nov 6	$0.69	$0.55	$1.24	$82.76	$91.24
$90.00	$85.00	Nov 6	$0.69	$0.72	$1.41	$83.59	$91.41
$105.00	$83.00	Nov 6	$1.05	$0.41	$1.46	$81.54	$106.46
$100.00	$80.00	Nov 27	$0.26	$1.11	$1.37	$78.63	$101.37
$100.00	$81.00	Nov 20	$0.23	$1.17	$1.40	$79.60	$101.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 3.35, avg credit $0.69)

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
76/77	99/100	Nov 13	$0.61	$0.39	78%	1.56	$76.39	$99.61
71/72	99/100	Nov 13	$0.51	$0.49	83%	1.04	$71.49	$99.51
83/84	99/100	Nov 6	$0.66	$0.34	66%	1.94	$83.34	$99.66
76/77	94/95	Nov 13	$0.60	$0.40	71%	1.50	$76.40	$94.60
84/85	99/100	Nov 6	$0.69	$0.31	59%	2.23	$84.31	$99.69
71/72	94/95	Nov 13	$0.50	$0.50	75%	1.00	$71.50	$94.50
76/77	91/92	Nov 13	$0.65	$0.35	58%	1.86	$76.35	$91.65
79/80	99/100	Nov 13	$0.42	$0.58	77%	0.72	$79.58	$99.42
84/85	99/100	Nov 13	$0.62	$0.38	57%	1.63	$84.38	$99.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 8.80, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$88.00	$90.00	Dec 11	$0.09	$1.91	15%	21.22
$95.00	$97.50	$100.00	Dec 18	$0.12	$2.38	12%	19.83
$90.00	$92.50	$95.00	Dec 18	$0.17	$2.33	16%	13.71
$84.00	$85.00	$86.00	Nov 6	$0.06	$0.94	16%	15.67
$85.00	$87.50	$90.00	Dec 18	$0.21	$2.29	16%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.51	$4.49	33%	8.80
$77.50	$80.00	$82.50	Dec 18	$0.14	$2.36	13%	16.86
$80.00	$82.50	$85.00	Dec 18	$0.17	$2.33	15%	13.71
$95.00	$97.50	$100.00	Dec 18	$0.13	$2.37	12%	18.23
$86.00	$87.00	$88.00	Nov 13	$0.06	$0.94	13%	15.67

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 $-0.54, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$86.00	1:2	Dec 11	-$0.54	$5.46
$90.00	$95.00	1:2	Dec 11	-$0.06	$4.94
$100.00	$105.00	1:2	Nov 20	-$0.01	$4.99
$95.00	$97.00	1:2	Nov 13	-$0.02	$1.98
$94.00	$95.00	1:2	Nov 13	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 20	-$1.26	$3.74
$100.00	$95.00	1:2	Nov 20	-$4.46	$0.54
$87.00	$86.00	1:2	Nov 6	-$0.35	$0.65
$73.00	$72.00	1:2	Nov 6	$0.00	$1.00
$75.00	$73.00	1:2	Dec 4	-$0.16	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.27%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 18	$3.75	0.46	2.5%	4.27%	6.73%	65	2.4K
$92.50	Dec 18	$2.79	0.38	5.3%	3.18%	8.48%	9	637
$95.00	Dec 18	$2.03	0.30	8.2%	2.31%	10.46%	6.1K	19.1K
$88.00	Dec 4	$3.80	0.51	0.2%	4.33%	4.51%	1	--
$89.00	Dec 4	$3.30	0.47	1.3%	3.76%	5.08%	1	12
$90.00	Dec 4	$2.84	0.43	2.5%	3.23%	5.69%	153	15
$91.00	Dec 4	$2.40	0.40	3.6%	2.73%	6.33%	3	2
$97.50	Dec 18	$1.41	0.23	11.0%	1.61%	12.60%	23	593
$88.00	Nov 27	$3.20	0.51	0.2%	3.64%	3.83%	32	142
$89.00	Nov 27	$2.70	0.46	1.3%	3.07%	4.39%	--	18

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 22,423

Total Puts 5,397

Put/Call Ratio 0.24

Net Difference 17,026

Prior's Put/Call Breakdown

Total Calls 2,459

Total Puts 276

Put/Call Ratio 0.11

Net Difference 2,183

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