XYZ - Options Database

XYZ

BLOCK INC A A

$79.50 +2.08%

(9/2 09:55) ◀

Wednesday, September 2, 2026 (10:00am)

▶ (9/2 10:05)

◀ 9/2 10:01 ▶

Option Volume

Detail

ℹ

Current (09/02 10:00am) 2,417

Calls: 2,181 (90%)

Puts: 236 (10%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior -20.26%

Calls: +5.62% (Calls)

Puts: -75.57% (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 -93.99%

Calls: -88.16%

Puts: -98.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:00am) $320.9K

Calls: $272.5K (85%)

Puts: $48.4K (15%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -62.51%

Calls: -62.54%

Puts: -62.37%

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 -97.22%

Calls: -95.28%

Puts: -99.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:00am) 0.11

Prior (07/15) 0.47

Current vs Prior -76.87%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -91.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:00am) 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 3.80% | 5.41%7.16% | 12.45%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -61.32% | -50.90%-39.12% | -13.62%

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

Current vs 7-Day Avg -60.51% | -52.08%-22.71% | -18.31%

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

Current vs 7-Day Eod -61.32% | -50.90%-1.87% | -0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.28% | 23.46%

Calls: 23.87% | 24.66%

Puts: 34.69% | 22.27%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +109.44% | +191.07%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +117.74% | +105.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($272.5K) vs puts ($48.4K). Light premium activity with dollar volume down 63% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (2,181 calls vs 236 puts). P/C ratio dropping 77% - sentiment shifting bullish.

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
10:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.7%, best 4.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	14.55	15.20	$14.88	4.4%	--	1.00	3.1K
$75.00	Sep 18	5.35	5.80	$5.57	8.1%	4	0.77	1.8K
$67.50	Sep 18	11.75	12.75	$12.25	8.2%	--	0.95	493
$70.00	Sep 18	9.35	10.30	$9.82	9.7%	--	0.92	5.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	15.20	15.90	$15.55	4.5%	--	0.97	75
$85.00	Oct 16	7.20	7.85	$7.53	8.6%	--	0.67	154
$90.00	Sep 18	10.20	11.15	$10.68	8.9%	--	0.92	137
$87.00	Sep 11	7.45	8.15	$7.80	9.0%	--	0.93	75

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. 56 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	14.55	15.20	$14.88	4.4%	--	1.00	3.1K
$73.00	Sep 4	6.10	6.90	$6.50	12.3%	--	0.96	102
$67.50	Sep 18	11.75	12.75	$12.25	8.2%	--	0.95	493
$71.00	Sep 11	8.20	9.15	$8.68	10.9%	--	0.94	12
$75.00	Sep 4	4.20	5.15	$4.68	20.3%	--	0.92	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	15.20	15.90	$15.55	4.5%	--	0.97	75
$89.00	Sep 11	8.85	10.30	$9.57	15.2%	--	0.96	19
$85.00	Sep 4	5.10	6.05	$5.57	17.1%	--	0.95	119
$88.00	Sep 11	8.10	9.10	$8.60	11.6%	--	0.94	16
$87.00	Sep 11	7.45	8.15	$7.80	9.0%	--	0.93	75

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 2.2K, top 832)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.12	1.42	$1.27	23.6%	832	0.39	40
$84.00	Sep 11	0.31	0.70	$0.51	76.5%	501	0.19	78
$83.00	Sep 11	0.52	0.79	$0.66	40.9%	308	0.24	54
$85.00	Sep 18	0.67	0.86	$0.77	24.7%	129	0.21	8.4K
$90.00	Sep 18	0.20	0.25	$0.23	21.7%	68	0.08	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	0.02	0.10	$0.06	133.3%	51	0.04	535
$74.00	Sep 4	0.03	0.14	$0.09	122.2%	50	0.05	63
$75.00	Sep 4	0.04	0.20	$0.12	133.3%	11	0.08	68
$85.00	Sep 18	5.95	6.65	$6.30	11.1%	8	0.78	754
$75.00	Sep 18	0.73	1.13	$0.93	43.0%	7	0.23	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. 13 strikes (avg 25.2%, max 33.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 4	Sep 25	49.7%	37.3%	33.4%	9	91
$78.00	Sep 4	Sep 25	49.6%	37.8%	31.0%	2	46
$77.00	Sep 4	Oct 9	49.5%	38.0%	30.4%	1	20
$80.00	Sep 4	Oct 16	50.4%	40.4%	24.6%	13	2.3K
$81.00	Sep 4	Sep 25	47.5%	38.4%	23.6%	9	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 4	Sep 25	49.7%	37.3%	33.4%	--	175
$78.00	Sep 4	Oct 2	49.6%	37.6%	31.9%	3	489
$77.00	Sep 4	Sep 25	49.5%	37.9%	30.8%	2	139
$80.00	Sep 4	Oct 16	50.4%	40.4%	24.6%	5	601
$82.00	Sep 4	Sep 25	47.3%	38.1%	24.3%	--	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 3.63, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$87.50	Oct 16	$0.54	$1.96	$0.54	33%	3.63	$85.54
$77.00	$82.00	Oct 2	$2.44	$2.56	$2.44	63%	1.05	$79.44
$75.00	$76.00	Sep 25	$0.62	$0.38	$0.62	73%	0.61	$75.62
$78.00	$79.00	Sep 4	$0.55	$0.45	$0.55	70%	0.82	$78.55
$88.00	$90.00	Oct 9	$0.29	$1.71	$0.29	22%	5.90	$88.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Sep 11	$0.19	$0.81	$0.19	29%	4.26	$76.81
$80.00	$79.00	Sep 11	$0.44	$0.56	$0.44	53%	1.27	$79.56
$83.00	$82.00	Sep 18	$0.63	$0.37	$0.63	69%	0.59	$82.37
$82.00	$81.00	Sep 25	$0.55	$0.45	$0.55	62%	0.82	$81.45
$75.00	$74.00	Sep 18	$0.16	$0.84	$0.16	23%	5.25	$74.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.14, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 11	$0.21	$0.21	$0.79	81%	0.27	$84.21
$80.00	$81.00	Sep 4	$0.44	$0.44	$0.56	55%	0.79	$80.44
$92.00	$95.00	Oct 9	$0.31	$0.31	$2.69	87%	0.12	$92.31
$90.00	$91.00	Sep 25	$0.14	$0.14	$0.86	88%	0.16	$90.14
$90.00	$91.00	Sep 18	$0.10	$0.10	$0.90	92%	0.11	$90.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 16	$0.63	$0.63	$4.37	83%	0.14	$69.37
$70.00	$65.00	Oct 9	$0.48	$0.48	$4.52	85%	0.11	$69.52
$73.00	$70.00	Oct 2	$0.55	$0.55	$2.45	78%	0.22	$72.45
$70.00	$65.00	Sep 25	$0.30	$0.30	$4.70	89%	0.06	$69.70
$78.00	$77.00	Sep 11	$0.42	$0.42	$0.58	63%	0.72	$77.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.75, cheapest $0.64)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 4	Sep 11	$0.64	49.7%	37.5%
$80.00	Sep 4	Sep 11	$0.66	50.4%	38.9%
$78.00	Sep 4	Sep 11	$0.66	49.6%	38.4%
$81.00	Sep 4	Sep 11	$0.66	47.5%	38.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Sep 4	Sep 11	$0.68	49.7%	37.5%
$80.00	Sep 4	Sep 11	$0.64	50.4%	38.9%
$78.00	Sep 4	Sep 11	$0.68	49.6%	38.4%
$81.00	Sep 4	Sep 18	$1.37	47.5%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.17% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 4	$1.05	$1.47	$2.52	$77.48	$82.52	3.17%
$79.00	Sep 4	$1.55	$0.99	$2.54	$76.46	$81.54	3.19%
$81.00	Sep 4	$0.61	$2.06	$2.67	$78.33	$83.67	3.36%
$78.00	Sep 4	$2.10	$0.61	$2.71	$75.29	$80.71	3.41%
$77.00	Sep 4	$2.82	$0.35	$3.17	$73.83	$80.17	3.99%
$82.00	Sep 4	$0.35	$2.92	$3.27	$78.73	$85.27	4.11%
$80.00	Sep 11	$1.71	$2.11	$3.82	$76.18	$83.82	4.81%
$79.00	Sep 11	$2.19	$1.67	$3.86	$75.14	$82.86	4.86%
$83.00	Sep 4	$0.18	$3.75	$3.93	$79.07	$86.93	4.94%
$78.00	Sep 11	$2.76	$1.29	$4.05	$73.95	$82.05	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.33% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Sep 4	$0.14	$0.12	$0.26	$74.74	$84.26
$83.00	$75.00	Sep 4	$0.18	$0.12	$0.30	$74.70	$83.30
$84.00	$76.00	Sep 4	$0.14	$0.20	$0.34	$75.66	$84.34
$83.00	$76.00	Sep 4	$0.18	$0.20	$0.38	$75.62	$83.38
$82.00	$75.00	Sep 4	$0.35	$0.12	$0.47	$74.53	$82.47
$84.00	$77.00	Sep 4	$0.14	$0.35	$0.49	$76.51	$84.49
$83.00	$77.00	Sep 4	$0.18	$0.35	$0.53	$76.47	$83.53
$82.00	$76.00	Sep 4	$0.35	$0.20	$0.55	$75.45	$82.55
$95.00	$65.00	Oct 9	$0.33	$0.34	$0.67	$64.33	$95.67
$82.00	$77.00	Sep 4	$0.35	$0.35	$0.70	$76.30	$82.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 0.49, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	90/91	Sep 25	$0.33	$0.67	73%	0.49	$71.67	$90.33
71/72	84/85	Sep 25	$0.49	$0.51	55%	0.96	$71.51	$84.49
75/76	90/91	Sep 18	$0.40	$0.60	64%	0.67	$75.60	$90.40
74/75	90/91	Sep 25	$0.41	$0.59	62%	0.69	$74.59	$90.41
73/74	91/92	Oct 2	$0.40	$0.60	62%	0.67	$73.60	$91.40
75/76	90/91	Sep 25	$0.45	$0.55	57%	0.82	$75.55	$90.45
75/76	85/86	Sep 18	$0.52	$0.48	50%	1.08	$75.48	$85.52
73/74	90/91	Sep 25	$0.35	$0.65	66%	0.54	$73.65	$90.35
74/75	84/85	Sep 25	$0.57	$0.43	44%	1.33	$74.43	$84.57
75/76	84/85	Sep 25	$0.61	$0.39	40%	1.56	$75.39	$84.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Oct 16	$0.07	$2.43	13%	34.71
$78.00	$79.00	$80.00	Sep 4	$0.05	$0.95	25%	19.00
$79.00	$80.00	$81.00	Sep 4	$0.06	$0.94	26%	15.67
$88.00	$90.00	$92.00	Oct 9	$0.07	$1.93	8%	27.57
$81.00	$82.00	$83.00	Sep 4	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$72.50	$75.00	Oct 16	$0.13	$2.37	14%	18.23
$80.00	$82.50	$85.00	Oct 16	$0.18	$2.32	18%	12.89
$67.50	$70.00	$72.50	Sep 18	$0.09	$2.41	10%	26.78
$78.00	$79.00	$80.00	Sep 4	$0.10	$0.90	25%	9.00
$79.00	$80.00	$81.00	Sep 4	$0.11	$0.89	26%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.15, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$79.00	1:2	Sep 18	-$0.15	$3.85
$77.00	$82.00	1:2	Oct 2	$0.00	$5.00
$75.00	$77.00	1:2	Sep 4	-$0.96	$1.04
$92.00	$95.00	1:2	Oct 9	-$0.02	$2.98
$80.00	$81.00	1:2	Sep 4	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Sep 11	-$0.79	$1.21
$73.00	$70.00	1:2	Oct 2	-$0.09	$2.91
$72.50	$70.00	1:2	Sep 18	-$0.04	$2.46
$90.00	$86.00	1:2	Sep 18	-$3.48	$0.52
$78.00	$77.00	1:2	Sep 4	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.91%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Oct 16	$3.90	0.50	0.6%	4.91%	5.53%	6	210
$82.50	Oct 16	$2.77	0.41	3.8%	3.48%	7.26%	--	267
$85.00	Oct 16	$1.96	0.33	6.9%	2.47%	9.38%	--	185
$87.50	Oct 16	$1.39	0.26	10.1%	1.75%	11.81%	7	55
$90.00	Oct 16	$1.04	0.20	13.2%	1.31%	14.52%	10	803
$82.00	Oct 2	$2.06	0.40	3.1%	2.59%	5.74%	1	161
$87.00	Oct 9	$0.99	0.25	9.4%	1.25%	10.68%	--	13
$84.00	Oct 2	$1.41	0.32	5.7%	1.77%	7.43%	--	12
$88.00	Oct 9	$0.90	0.22	10.7%	1.13%	11.82%	1	1
$80.00	Sep 25	$2.48	0.49	0.6%	3.12%	3.75%	--	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 2,181

Total Puts 236

Put/Call Ratio 0.11

Net Difference 1,945

Prior's Put/Call Breakdown

Total Calls 2,065

Total Puts 966

Put/Call Ratio 0.47

Net Difference 1,099

Prior 7-Day Put/Call Summary

Total Calls 128,893

Total Puts 152,761

Average Put/Call Ratio 1.31

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