XYZ - Options Database

XYZ

BLOCK INC A A

$79.23 +1.73%

(9/2 09:50) ◀

Wednesday, September 2, 2026 (9:55am)

▶ (9/2 10:01)

◀ 9/2 09:55 ▶

Option Volume

Detail

ℹ

Current (09/02 9:55am) 592

Calls: 368 (62%)

Puts: 224 (38%)

Prior (07/15) 2,849

Calls: 1,902 (67%)

Puts: 947 (33%)

Current vs Prior -79.22%

Calls: -80.65% (Calls)

Puts: -76.35% (Puts)

Prior 7-Day Total 281,654

Calls: 128,893 (46%)

Puts: 152,761 (54%)

Prior 7-Day Average 40,236

Calls: 18,413 (46%)

Puts: 21,823 (54%)

Current vs Prior 7-Day Avg -98.53%

Calls: -98.00%

Puts: -98.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:55am) $140.8K

Calls: $99.1K (70%)

Puts: $41.7K (30%)

Prior (07/15) $760.0K

Calls: $603.6K (79%)

Puts: $156.4K (21%)

Current vs Prior -81.48%

Calls: -83.58%

Puts: -73.34%

Prior 7-Day Total $80.76M

Calls: $40.40M (50%)

Puts: $40.35M (50%)

Prior 7-Day Average $11.54M

Calls: $5.77M (50%)

Puts: $5.76M (50%)

Current vs Prior 7-Day Avg -98.78%

Calls: -98.28%

Puts: -99.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:55am) 0.61

Prior (07/15) 0.50

Current vs Prior +22.25%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -53.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:55am) 465,350

Calls: 296,860 (64%)

Puts: 168,490 (36%)

Prior (07/15) 423,028

Calls: 269,243 (64%)

Puts: 153,785 (36%)

Current vs Prior +10.00%

Prior 7-Day Total 3,401,359

Calls: 2,169,430 (64%)

Puts: 1,231,929 (36%)

Prior 7-Day Average 485,908

Calls: 309,918 (64%)

Puts: 175,989 (36%)

Current vs Prior 7-Day Avg -4.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.72% | 5.54%7.14% | 12.38%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -62.09% | -49.70%-39.23% | -14.12%

Prior 7-Day Avg 9.62% | 11.29%9.26% | 15.24%

Current vs 7-Day Avg -61.29% | -50.91%-22.85% | -18.78%

Prior 7-Day Eod 9.82% | 11.02%7.29% | 12.53%

Current vs 7-Day Eod -62.09% | -49.70%-2.05% | -1.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.60% | 22.66%

Calls: 22.22% | 23.74%

Puts: 28.99% | 21.58%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +83.12% | +181.14%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +90.38% | +98.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($99.1K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.61.

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BEARISH	BEARISH
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 9 of results (avg 8.6%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	13.85	14.75	$14.30	6.3%	--	1.00	3.1K
$67.50	Sep 18	11.40	12.45	$11.93	8.8%	--	0.96	493
$70.00	Sep 18	9.05	9.90	$9.48	9.0%	--	0.93	5.2K
$71.00	Sep 11	7.85	8.60	$8.23	9.1%	--	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	15.50	16.40	$15.95	5.6%	--	0.97	75
$88.00	Sep 11	8.60	9.45	$9.02	9.4%	--	0.95	16
$90.00	Sep 18	10.45	11.50	$10.98	9.6%	--	0.93	137
$89.00	Sep 11	9.45	10.40	$9.93	9.6%	--	0.96	19
$87.00	Sep 11	7.65	8.45	$8.05	9.9%	--	0.93	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 4	0.05	0.06	$0.06	16.7%	1	0.04	1.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	13.85	14.75	$14.30	6.3%	--	1.00	3.1K
$73.00	Sep 4	5.75	6.70	$6.23	15.2%	--	0.98	102
$67.50	Sep 18	11.40	12.45	$11.93	8.8%	--	0.96	493
$71.00	Sep 11	7.85	8.60	$8.23	9.1%	--	0.95	12
$70.00	Sep 18	9.05	9.90	$9.48	9.0%	--	0.93	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	15.50	16.40	$15.95	5.6%	--	0.97	75
$89.00	Sep 11	9.45	10.40	$9.93	9.6%	--	0.96	19
$85.00	Sep 4	5.55	6.40	$5.98	14.2%	--	0.96	119
$88.00	Sep 11	8.60	9.45	$9.02	9.4%	--	0.95	16
$84.00	Sep 4	4.70	5.40	$5.05	13.9%	1	0.94	141

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 403, top 51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.15	0.25	$0.20	50.0%	43	0.07	15.4K
$85.00	Sep 18	0.65	0.81	$0.73	21.9%	29	0.20	8.4K
$81.00	Sep 18	1.52	1.95	$1.74	24.7%	19	0.39	43
$83.00	Sep 4	0.06	0.20	$0.13	107.7%	14	0.10	163
$82.00	Sep 11	0.63	0.95	$0.79	40.5%	13	0.27	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	0.02	0.11	$0.07	128.6%	51	0.04	535
$74.00	Sep 4	0.03	0.16	$0.10	130.0%	50	0.06	63
$75.00	Sep 4	0.08	0.23	$0.16	93.8%	11	0.10	68
$85.00	Sep 18	5.95	6.95	$6.45	15.5%	8	0.80	754
$75.00	Sep 18	0.85	1.21	$1.03	35.0%	7	0.26	3.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 21.8%, max 34.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 4	Sep 25	48.5%	37.2%	30.4%	7	91
$77.00	Sep 4	Oct 9	48.0%	37.7%	27.3%	1	20
$78.00	Sep 4	Sep 25	47.1%	37.1%	27.1%	2	46
$80.00	Sep 4	Oct 16	46.9%	40.2%	16.8%	9	2.3K
$81.00	Sep 4	Sep 25	45.9%	39.5%	16.2%	3	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Sep 4	Oct 2	50.5%	37.5%	34.6%	4	149
$79.00	Sep 4	Sep 25	48.5%	37.2%	30.4%	--	175
$77.00	Sep 4	Sep 25	48.0%	37.2%	28.9%	2	139
$78.00	Sep 4	Oct 2	47.1%	37.2%	26.7%	3	489
$82.00	Sep 4	Sep 25	45.7%	38.7%	18.1%	--	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 3.81, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.50	Oct 16	$0.52	$1.98	$0.52	32%	3.81	$85.52
$75.00	$79.00	Sep 18	$2.53	$1.47	$2.53	75%	0.58	$77.53
$87.00	$88.00	Oct 9	$0.10	$0.90	$0.10	23%	9.00	$87.10
$75.00	$76.00	Sep 25	$0.60	$0.40	$0.60	72%	0.67	$75.60
$87.50	$90.00	Oct 16	$0.41	$2.09	$0.41	25%	5.10	$87.91

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.00	Sep 11	$1.22	$0.78	$1.22	72%	0.64	$80.78
$76.00	$75.00	Sep 11	$0.13	$0.87	$0.13	25%	6.69	$75.87
$81.00	$80.00	Oct 2	$0.50	$0.50	$0.50	57%	1.00	$80.50
$82.00	$81.00	Sep 18	$0.60	$0.40	$0.60	66%	0.67	$81.40
$80.00	$79.00	Sep 25	$0.48	$0.52	$0.48	54%	1.08	$79.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.15, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$90.00	Oct 9	$0.39	$0.39	$1.61	79%	0.24	$88.39
$85.00	$86.00	Sep 18	$0.22	$0.22	$0.78	80%	0.28	$85.22
$82.00	$84.00	Oct 2	$0.70	$0.70	$1.30	62%	0.54	$82.70
$82.00	$83.00	Sep 18	$0.34	$0.34	$0.66	66%	0.52	$82.34
$80.00	$81.00	Sep 11	$0.42	$0.42	$0.58	57%	0.72	$80.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 16	$0.64	$0.64	$4.36	83%	0.15	$69.36
$70.00	$65.00	Oct 9	$0.55	$0.55	$4.45	84%	0.12	$69.45
$73.00	$70.00	Oct 2	$0.61	$0.61	$2.39	77%	0.26	$72.39
$70.00	$65.00	Sep 25	$0.31	$0.31	$4.69	89%	0.07	$69.69
$77.50	$75.00	Oct 16	$1.00	$1.00	$1.50	58%	0.67	$76.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.73, cheapest $0.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 4	Sep 11	$0.72	48.5%	37.7%
$80.00	Sep 4	Sep 11	$0.75	46.9%	37.6%
$78.00	Sep 4	Sep 11	$0.70	47.1%	38.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 4	Sep 11	$0.75	48.5%	37.7%
$80.00	Sep 4	Sep 11	$0.72	46.9%	37.6%
$78.00	Sep 4	Sep 11	$0.74	47.1%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.03% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Sep 4	$1.26	$1.14	$2.40	$76.60	$81.40	3.03%
$80.00	Sep 4	$0.76	$1.69	$2.45	$77.55	$82.45	3.09%
$78.00	Sep 4	$1.80	$0.71	$2.51	$75.49	$80.51	3.17%
$81.00	Sep 4	$0.43	$2.40	$2.83	$78.17	$83.83	3.57%
$77.00	Sep 4	$2.51	$0.42	$2.93	$74.07	$79.93	3.70%
$82.00	Sep 4	$0.24	$3.18	$3.42	$78.58	$85.42	4.32%
$79.00	Sep 11	$1.98	$1.89	$3.87	$75.13	$82.87	4.88%
$80.00	Sep 11	$1.51	$2.41	$3.92	$76.08	$83.92	4.95%
$78.00	Sep 11	$2.50	$1.45	$3.95	$74.05	$81.95	4.99%
$83.00	Sep 4	$0.13	$4.10	$4.23	$78.77	$87.23	5.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.34% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Sep 4	$0.11	$0.16	$0.27	$74.73	$84.27
$83.00	$75.00	Sep 4	$0.13	$0.16	$0.29	$74.71	$83.29
$84.00	$76.00	Sep 4	$0.11	$0.26	$0.37	$75.63	$84.37
$83.00	$76.00	Sep 4	$0.13	$0.26	$0.39	$75.61	$83.39
$82.00	$75.00	Sep 4	$0.24	$0.16	$0.40	$74.60	$82.40
$82.00	$76.00	Sep 4	$0.24	$0.26	$0.50	$75.50	$82.50
$83.00	$77.00	Sep 4	$0.13	$0.42	$0.55	$76.45	$83.55
$84.00	$77.00	Sep 4	$0.11	$0.42	$0.53	$76.47	$84.53
$95.00	$65.00	Oct 9	$0.33	$0.34	$0.67	$64.33	$95.67
$81.00	$75.00	Sep 4	$0.43	$0.16	$0.59	$74.41	$81.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 0.61, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	90/91	Sep 25	$0.38	$0.62	65%	0.61	$73.62	$90.38
73/74	83/84	Sep 25	$0.58	$0.42	44%	1.38	$73.42	$83.58
75/76	85/86	Sep 18	$0.53	$0.47	49%	1.13	$75.47	$85.53
73/74	85/86	Sep 18	$0.43	$0.57	59%	0.75	$73.57	$85.43
76/77	83/84	Sep 11	$0.55	$0.45	46%	1.22	$76.45	$83.55
75/76	90/91	Sep 25	$0.45	$0.55	56%	0.82	$75.55	$90.45
75/76	82/83	Sep 18	$0.65	$0.35	35%	1.86	$75.35	$82.65
73/74	82/83	Sep 18	$0.55	$0.45	45%	1.22	$73.45	$82.55
75/76	83/84	Sep 25	$0.65	$0.35	35%	1.86	$75.35	$83.65
73/74	87/88	Sep 25	$0.41	$0.59	59%	0.69	$73.59	$87.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Oct 16	$0.11	$2.39	12%	21.73
$70.00	$72.50	$75.00	Sep 18	$0.20	$2.30	18%	11.50
$79.00	$80.00	$81.00	Sep 11	$0.05	$0.95	16%	19.00
$81.00	$82.00	$83.00	Sep 4	$0.08	$0.92	16%	11.50
$81.00	$82.00	$83.00	Sep 11	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.15	$2.35	17%	15.67
$80.00	$81.00	$82.00	Sep 4	$0.07	$0.93	22%	13.29
$77.50	$80.00	$82.50	Oct 16	$0.20	$2.30	18%	11.50
$67.50	$70.00	$72.50	Sep 18	$0.10	$2.40	10%	24.00
$78.00	$79.00	$80.00	Sep 4	$0.12	$0.88	27%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.12, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$79.00	1:2	Sep 18	-$0.12	$3.88
$75.00	$77.00	1:2	Sep 4	-$0.84	$1.16
$80.00	$81.00	1:2	Sep 4	-$0.10	$0.90
$79.00	$80.00	1:2	Sep 4	-$0.26	$0.74
$88.00	$90.00	1:2	Oct 2	-$0.21	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$70.00	1:2	Oct 2	-$0.05	$2.95
$72.50	$70.00	1:2	Sep 18	-$0.04	$2.46
$82.00	$80.00	1:2	Sep 11	-$1.19	$0.81
$78.00	$77.00	1:2	Sep 4	-$0.13	$0.87
$79.00	$78.00	1:2	Sep 4	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.54%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Oct 16	$3.60	0.49	1.0%	4.54%	5.52%	5	210
$82.50	Oct 16	$2.63	0.40	4.1%	3.32%	7.45%	--	267
$85.00	Oct 16	$1.84	0.32	7.3%	2.32%	9.60%	--	185
$87.50	Oct 16	$1.39	0.25	10.4%	1.75%	12.19%	7	55
$90.00	Oct 16	$1.04	0.19	13.6%	1.31%	14.91%	10	803
$82.00	Oct 2	$1.92	0.38	3.5%	2.42%	5.92%	1	161
$88.00	Oct 9	$0.90	0.21	11.1%	1.14%	12.20%	1	1
$84.00	Oct 2	$1.30	0.30	6.0%	1.64%	7.66%	--	12
$87.00	Oct 9	$0.94	0.23	9.8%	1.19%	10.99%	--	13
$80.00	Sep 25	$2.31	0.46	1.0%	2.92%	3.89%	--	116

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 368

Total Puts 224

Put/Call Ratio 0.61

Net Difference 144

Prior's Put/Call Breakdown

Total Calls 1,902

Total Puts 947

Put/Call Ratio 0.50

Net Difference 955

Prior 7-Day Put/Call Summary

Total Calls 128,893

Total Puts 152,761

Average Put/Call Ratio 1.31

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