XYZ - Options Database

XYZ

BLOCK INC A Class A

$88.09 +15.91%

(11/4 10:15) ◀

Wednesday, November 4, 2026 (10:20am)

▶ (11/4 10:25)

◀ 11/4 10:20 ▶

Option Volume

Detail

ℹ

Current (11/04 10:20am) 29,469

Calls: 23,838 (81%)

Puts: 5,631 (19%)

Prior (09/02) 3,050

Calls: 2,695 (88%)

Puts: 355 (12%)

Current vs Prior +866.20%

Calls: +784.53% (Calls)

Puts: +1486.20% (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 +7.09%

Calls: +74.58%

Puts: -59.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 10:20am) $17.32M

Calls: $16.57M (96%)

Puts: $747.3K (4%)

Prior (09/02) $607.3K

Calls: $497.3K (82%)

Puts: $109.9K (18%)

Current vs Prior +2751.73%

Calls: +3231.77%

Puts: +579.86%

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 +91.35%

Calls: +230.39%

Puts: -81.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:20am) 0.24

Prior (09/02) 0.13

Current vs Prior +79.33%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -76.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 10:20am) 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 5.29% | 6.32%8.00% | 12.10%

Prior 10.70% | 11.58%12.39% | 16.47%

Current vs Prior -50.56% | -45.39%-35.42% | -26.53%

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

Current vs 7-Day Avg -38.03% | -36.46%-19.68% | -20.04%

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

Current vs 7-Day Eod -50.56% | -45.39%-29.93% | -24.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.76% | 15.15%

Calls: 25.44% | 13.36%

Puts: 18.07% | 16.95%

Prior 7.37% | 11.94%

Calls: 8.68% | 13.95%

Puts: 6.05% | 9.93%

Current vs Prior +195.25% | +26.88%

Prior 7-Day Avg 16.67% | 13.20%

Calls: 16.25% | 13.13%

Puts: 17.08% | 13.28%

Current vs 7-Day Avg +30.55% | +14.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($16.57M) vs puts ($747.3K). Massive premium surge with dollar volume up 2752% vs prior. Dollar volume significantly above 7-day average (91% higher). Unusually high activity with volume up 866% 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
10:20	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Dec 18	6.55	6.90	$6.73	5.2%	87	0.64	1.7K
$75.00	Nov 20	13.05	13.75	$13.40	5.2%	73	0.93	1.2K
$90.00	Dec 18	3.90	4.15	$4.03	6.2%	70	0.47	2.4K
$75.00	Dec 18	13.70	14.60	$14.15	6.4%	118	0.88	3.5K
$97.50	Dec 18	1.50	1.60	$1.55	6.5%	69	0.24	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Dec 18	5.25	5.50	$5.38	4.6%	70	0.53	1.1K
$87.50	Dec 18	4.00	4.25	$4.13	6.1%	124	0.45	84
$85.00	Dec 18	3.00	3.20	$3.10	6.5%	24	0.36	229
$77.50	Dec 18	1.06	1.14	$1.10	7.3%	65	0.16	643
$82.50	Dec 18	2.18	2.36	$2.27	7.9%	52	0.29	270

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. 104 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Nov 6	15.00	17.75	$16.38	16.8%	--	1.00	18
$72.00	Nov 6	14.00	16.95	$15.48	19.1%	--	1.00	32
$73.00	Nov 6	13.70	15.90	$14.80	14.9%	1	1.00	82
$74.00	Nov 6	12.05	14.65	$13.35	19.5%	1	1.00	55
$75.00	Nov 6	11.75	13.60	$12.68	14.6%	40	1.00	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 6	6.25	9.05	$7.65	36.6%	--	0.95	25
$94.00	Nov 6	5.60	7.85	$6.73	33.4%	--	0.93	25
$100.00	Nov 20	11.70	13.70	$12.70	15.7%	--	0.93	28
$93.00	Nov 6	4.65	7.00	$5.83	40.3%	--	0.90	50
$105.00	Dec 18	16.75	19.05	$17.90	12.8%	--	0.90	12

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 20.5K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Dec 18	2.12	2.28	$2.20	7.3%	6.1K	0.31	19.1K
$88.00	Nov 6	1.47	1.90	$1.69	25.4%	1.2K	0.49	938
$86.00	Nov 6	2.68	3.25	$2.97	19.2%	1.2K	0.69	650
$90.00	Nov 13	1.51	1.84	$1.68	19.6%	915	0.40	1.5K
$91.00	Nov 6	0.42	0.63	$0.53	39.6%	819	0.23	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 6	0.75	1.00	$0.88	28.4%	817	0.32	231
$82.50	Nov 20	0.91	1.99	$1.45	74.5%	709	0.25	9
$88.00	Nov 20	2.75	3.55	$3.15	25.4%	182	0.48	--
$87.00	Nov 6	0.97	1.82	$1.40	60.7%	163	0.42	187
$95.00	Nov 13	6.85	9.25	$8.05	29.8%	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 76.1%, max 454.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Nov 6	Dec 18	206.3%	37.2%	454.7%	34	759
$87.00	Nov 6	Dec 4	64.4%	38.0%	69.7%	323	590
$85.00	Nov 6	Dec 18	63.7%	37.7%	69.0%	399	2.5K
$84.00	Nov 6	Nov 27	67.5%	40.8%	65.7%	103	1.1K
$88.00	Nov 6	Dec 11	64.7%	40.4%	60.0%	1.2K	967

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Nov 6	Nov 27	72.2%	41.0%	76.1%	73	73
$88.00	Nov 6	Dec 4	64.7%	37.3%	73.7%	37	44
$87.00	Nov 6	Dec 4	64.4%	38.0%	69.7%	188	187
$85.00	Nov 6	Dec 18	63.7%	37.7%	69.0%	112	453
$86.00	Nov 6	Dec 4	59.4%	38.7%	53.4%	823	241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 1.03, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$85.00	Dec 4	$1.97	$2.03	$1.97	74%	1.03	$82.97
$72.50	$75.00	Dec 18	$1.55	$0.95	$1.55	90%	0.61	$74.05
$74.00	$75.00	Nov 20	$0.25	$0.75	$0.25	88%	3.00	$74.25
$80.00	$82.00	Nov 27	$1.00	$1.00	$1.00	82%	1.00	$81.00
$78.00	$79.00	Nov 6	$0.43	$0.57	$0.43	100%	1.33	$78.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Nov 20	$0.39	$2.11	$0.39	33%	5.41	$84.61
$74.00	$72.00	Dec 11	$0.14	$1.86	$0.14	17%	13.29	$73.86
$79.00	$78.00	Dec 4	$0.11	$0.89	$0.11	21%	8.09	$78.89
$77.50	$75.00	Dec 18	$0.23	$2.27	$0.23	16%	9.87	$77.27
$75.00	$72.50	Dec 18	$0.18	$2.32	$0.18	12%	12.89	$74.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 2.85, avg 0.47)

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	86%	1.08	$99.52
$91.00	$95.00	Dec 11	$1.57	$1.57	$2.43	61%	0.65	$92.57
$95.00	$100.00	Nov 27	$0.77	$0.77	$4.23	77%	0.18	$95.77
$99.00	$100.00	Nov 13	$0.30	$0.30	$0.70	89%	0.43	$99.30
$95.00	$100.00	Dec 4	$0.94	$0.94	$4.06	74%	0.23	$95.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Nov 27	$0.74	$0.74	$0.26	87%	2.85	$71.26
$78.00	$76.00	Dec 4	$0.93	$0.93	$1.07	80%	0.87	$77.07
$82.50	$81.00	Nov 20	$0.62	$0.62	$0.88	75%	0.70	$81.88
$81.00	$80.00	Nov 6	$0.27	$0.27	$0.73	88%	0.37	$80.73
$72.00	$71.00	Nov 13	$0.20	$0.20	$0.80	94%	0.25	$71.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.88, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.78	64.4%	43.5%
$88.00	Nov 6	Nov 13	$0.93	64.7%	44.2%
$89.00	Nov 6	Nov 13	$0.93	61.6%	44.8%
$90.00	Nov 6	Nov 13	$0.88	60.1%	44.4%
$86.00	Nov 6	Nov 13	$0.71	59.4%	45.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Nov 6	Nov 13	$0.50	64.4%	43.5%
$88.00	Nov 6	Nov 13	$0.54	64.7%	44.2%
$90.00	Nov 6	Nov 20	$1.90	60.1%	42.6%
$86.00	Nov 6	Nov 13	$0.71	59.4%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.05% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Nov 6	$1.69	$1.88	$3.57	$84.43	$91.57	4.05%
$90.00	Nov 6	$0.80	$2.82	$3.62	$86.38	$93.62	4.11%
$87.00	Nov 6	$2.36	$1.40	$3.76	$83.24	$90.76	4.27%
$86.00	Nov 6	$2.97	$0.88	$3.85	$82.15	$89.85	4.37%
$89.00	Nov 6	$1.17	$2.97	$4.14	$84.86	$93.14	4.70%
$85.00	Nov 6	$3.80	$0.68	$4.48	$80.52	$89.48	5.09%
$91.00	Nov 6	$0.53	$4.22	$4.75	$86.25	$95.75	5.39%
$84.00	Nov 6	$4.50	$0.52	$5.02	$78.98	$89.02	5.70%
$87.00	Nov 13	$3.14	$1.90	$5.04	$81.96	$92.04	5.72%
$88.00	Nov 13	$2.62	$2.42	$5.04	$82.96	$93.04	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 1.07% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$83.00	Nov 6	$0.53	$0.41	$0.94	$82.06	$91.94
$91.00	$84.00	Nov 6	$0.53	$0.52	$1.05	$82.95	$92.05
$100.00	$79.00	Nov 27	$0.26	$0.84	$1.10	$77.90	$101.10
$100.00	$81.00	Nov 20	$0.24	$0.83	$1.07	$79.93	$101.07
$91.00	$85.00	Nov 6	$0.53	$0.68	$1.21	$83.79	$92.21
$100.00	$80.00	Nov 27	$0.26	$1.02	$1.28	$78.72	$101.28
$90.00	$83.00	Nov 6	$0.80	$0.41	$1.21	$81.79	$91.21
$105.00	$83.00	Nov 6	$1.05	$0.41	$1.46	$81.54	$106.46
$90.00	$84.00	Nov 6	$0.80	$0.52	$1.32	$82.68	$91.32
$91.00	$86.00	Nov 6	$0.53	$0.88	$1.41	$84.59	$92.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 3.76, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	99/100	Nov 6	$0.79	$0.21	74%	3.76	$80.21	$99.79
71/72	99/100	Nov 13	$0.50	$0.50	83%	1.00	$71.50	$99.50
83/84	99/100	Nov 6	$0.63	$0.37	67%	1.70	$83.37	$99.63
84/85	99/100	Nov 6	$0.68	$0.32	62%	2.13	$84.32	$99.68
71/72	92/93	Nov 13	$0.62	$0.38	67%	1.63	$71.38	$92.62
85/86	99/100	Nov 6	$0.72	$0.28	54%	2.57	$85.28	$99.72
80/81	91/92	Nov 6	$0.54	$0.46	65%	1.17	$80.46	$91.54
71/72	91/92	Nov 13	$0.52	$0.48	61%	1.08	$71.48	$91.52
83/84	99/100	Nov 13	$0.49	$0.51	64%	0.96	$83.51	$99.49
72/73	100/105	Nov 20	$1.15	$3.85	79%	0.30	$71.85	$101.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Dec 18	$0.17	$2.33	16%	13.71
$85.00	$87.50	$90.00	Dec 18	$0.20	$2.30	17%	11.50
$92.50	$95.00	$97.50	Dec 18	$0.18	$2.32	15%	12.89
$83.00	$84.00	$85.00	Nov 6	$0.05	$0.95	10%	19.00
$89.00	$90.00	$91.00	Nov 6	$0.10	$0.90	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 20	$0.62	$4.38	35%	7.06
$80.00	$82.50	$85.00	Dec 18	$0.15	$2.35	15%	15.67
$95.00	$97.50	$100.00	Dec 18	$0.12	$2.38	12%	19.83
$92.50	$95.00	$97.50	Dec 18	$0.16	$2.34	15%	14.62
$72.50	$75.00	$77.50	Dec 18	$0.05	$2.45	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-1.17, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$86.00	1:2	Dec 11	-$1.17	$4.83
$91.00	$95.00	1:2	Dec 4	-$0.10	$3.90
$91.00	$95.00	1:2	Dec 11	-$0.07	$3.93
$100.00	$105.00	1:2	Nov 20	$0.00	$5.00
$95.00	$97.00	1:2	Nov 13	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Nov 20	-$1.04	$3.96
$100.00	$95.00	1:2	Nov 20	-$4.10	$0.90
$83.00	$80.00	1:2	Nov 13	-$0.01	$2.99
$82.50	$81.00	1:2	Nov 20	-$0.21	$1.29
$74.00	$73.00	1:2	Nov 13	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.43%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Dec 18	$3.90	0.47	2.2%	4.43%	6.60%	70	2.4K
$92.50	Dec 18	$2.90	0.39	5.0%	3.29%	8.30%	10	637
$95.00	Dec 18	$2.12	0.31	7.8%	2.41%	10.25%	6.1K	19.1K
$91.00	Dec 11	$2.92	0.39	3.3%	3.31%	6.62%	4	3
$90.00	Dec 4	$3.05	0.45	2.2%	3.46%	5.63%	154	15
$89.00	Dec 4	$3.45	0.49	1.0%	3.92%	4.95%	1	12
$91.00	Dec 4	$2.57	0.41	3.3%	2.92%	6.22%	3	2
$97.50	Dec 18	$1.50	0.24	10.7%	1.70%	12.39%	69	593
$90.00	Dec 11	$2.67	0.42	2.2%	3.03%	5.20%	4	76
$89.00	Nov 27	$3.00	0.49	1.0%	3.41%	4.44%	--	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 23,838

Total Puts 5,631

Put/Call Ratio 0.24

Net Difference 18,207

Prior's Put/Call Breakdown

Total Calls 2,695

Total Puts 355

Put/Call Ratio 0.13

Net Difference 2,340

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