XYZ - Options Database

XYZ

BLOCK INC A A

$79.83 +2.50%

(9/2 10:01) ◀

Wednesday, September 2, 2026 (10:05am)

▶ (9/2 10:10)

◀ 9/2 10:05 ▶

Option Volume

Detail

ℹ

Current (09/02 10:05am) 2,495

Calls: 2,248 (90%)

Puts: 247 (10%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior -17.68%

Calls: +8.86% (Calls)

Puts: -74.43% (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 -93.80%

Calls: -87.79%

Puts: -98.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:05am) $363.0K

Calls: $315.2K (87%)

Puts: $47.8K (13%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -57.59%

Calls: -56.67%

Puts: -62.80%

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 -96.85%

Calls: -94.54%

Puts: -99.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:05am) 0.11

Prior (07/15) 0.47

Current vs Prior -76.51%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -91.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:05am) 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 3.66% | 5.39%6.91% | 12.53%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -62.76% | -51.10%-41.18% | -13.11%

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

Current vs 7-Day Avg -61.97% | -52.28%-25.32% | -17.83%

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

Current vs 7-Day Eod -62.76% | -51.10%-5.19% | -0.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.38% | 11.34%

Calls: 27.22% | 9.66%

Puts: 39.55% | 13.02%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +138.77% | +40.69%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +148.23% | -0.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($315.2K) vs puts ($47.8K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (2,248 calls vs 247 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
10:05	BULLISH	BULLISH	BULLISH
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 17 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	14.90	15.45	$15.18	3.6%	--	1.00	3.1K
$80.00	Oct 16	4.30	4.60	$4.45	6.7%	6	0.52	210
$82.50	Oct 16	3.20	3.45	$3.33	7.5%	--	0.44	267
$78.00	Sep 25	4.05	4.40	$4.22	8.3%	--	0.62	26
$67.50	Sep 18	11.85	12.90	$12.38	8.5%	--	0.95	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	5.40	5.70	$5.55	5.4%	--	0.56	69
$80.00	Oct 16	4.10	4.35	$4.22	5.9%	5	0.48	149
$95.00	Sep 18	14.95	15.90	$15.43	6.2%	--	0.96	75
$77.50	Oct 16	2.96	3.20	$3.08	7.8%	--	0.39	36
$82.00	Sep 18	3.55	3.85	$3.70	8.1%	5	0.62	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.57, cheapest $0.23)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.21	0.25	$0.23	17.4%	84	0.08	15.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	0.82	1.00	$0.91	19.8%	3	0.15	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	6.20	7.25	$6.73	15.6%	--	1.00	102
$65.00	Sep 18	14.90	15.45	$15.18	3.6%	--	1.00	3.1K
$75.00	Sep 4	4.30	5.15	$4.72	18.0%	--	0.96	23
$71.00	Sep 11	8.30	9.40	$8.85	12.4%	--	0.95	12
$67.50	Sep 18	11.85	12.90	$12.38	8.5%	--	0.95	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	14.95	15.90	$15.43	6.2%	--	0.96	75
$85.00	Sep 4	4.95	5.90	$5.43	17.5%	--	0.94	119
$89.00	Sep 11	8.85	9.95	$9.40	11.7%	--	0.94	19
$88.00	Sep 11	7.90	8.95	$8.43	12.5%	--	0.93	16
$90.00	Sep 18	9.95	11.05	$10.50	10.5%	--	0.92	137

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 2.3K, top 834)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.27	1.55	$1.41	19.9%	834	0.42	40
$84.00	Sep 11	0.39	0.68	$0.54	53.7%	501	0.21	78
$83.00	Sep 11	0.64	0.83	$0.74	25.7%	308	0.27	54
$85.00	Sep 18	0.75	0.98	$0.87	26.4%	131	0.23	8.4K
$90.00	Sep 18	0.21	0.25	$0.23	17.4%	84	0.08	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	0.02	0.09	$0.06	116.7%	51	0.04	535
$74.00	Sep 4	0.03	0.11	$0.07	114.3%	50	0.05	63
$75.00	Sep 4	0.04	0.16	$0.10	120.0%	11	0.07	68
$75.00	Sep 18	0.75	0.94	$0.85	22.4%	11	0.22	3.4K
$85.00	Sep 18	5.70	6.50	$6.10	13.1%	8	0.77	754

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 25.6%, max 38.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 4	Sep 25	53.2%	38.4%	38.4%	15	649
$77.00	Sep 4	Oct 9	49.0%	37.6%	30.4%	1	20
$79.00	Sep 4	Sep 25	48.4%	37.3%	29.8%	9	91
$81.00	Sep 4	Sep 25	49.2%	38.1%	29.1%	16	2.2K
$80.00	Sep 4	Oct 16	47.2%	37.5%	26.0%	18	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 4	Oct 2	53.2%	39.3%	35.3%	--	132
$79.00	Sep 4	Sep 25	48.4%	37.3%	29.8%	--	175
$77.00	Sep 4	Sep 25	49.0%	38.4%	27.8%	2	139
$80.00	Sep 4	Oct 16	47.2%	37.5%	26.0%	5	601
$82.00	Sep 4	Sep 25	46.8%	37.6%	24.4%	--	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.94, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$78.00	Sep 25	$1.03	$0.97	$1.03	72%	0.94	$77.03
$77.00	$82.00	Oct 2	$2.37	$2.63	$2.37	65%	1.11	$79.37
$76.00	$77.00	Sep 11	$0.62	$0.38	$0.62	80%	0.61	$76.62
$78.00	$79.00	Sep 11	$0.47	$0.53	$0.47	66%	1.13	$78.47
$85.00	$87.00	Sep 25	$0.32	$1.68	$0.32	27%	5.25	$85.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Sep 11	$0.41	$0.59	$0.41	50%	1.44	$79.59
$73.00	$72.00	Sep 25	$0.10	$0.90	$0.10	16%	9.00	$72.90
$78.00	$77.00	Sep 18	$0.31	$0.69	$0.31	37%	2.23	$77.69
$80.00	$79.00	Sep 4	$0.44	$0.56	$0.44	54%	1.27	$79.56
$79.00	$78.00	Sep 25	$0.38	$0.62	$0.38	43%	1.63	$78.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.22, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 11	$0.23	$0.23	$0.77	79%	0.30	$84.23
$85.00	$86.00	Sep 18	$0.27	$0.27	$0.73	77%	0.37	$85.27
$87.00	$88.00	Sep 18	$0.19	$0.19	$0.81	84%	0.23	$87.19
$81.00	$82.00	Sep 4	$0.32	$0.32	$0.68	66%	0.47	$81.32
$90.00	$95.00	Oct 16	$0.70	$0.70	$4.30	78%	0.16	$90.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$70.00	Oct 2	$0.55	$0.55	$2.45	80%	0.22	$72.45
$77.50	$75.00	Oct 16	$0.95	$0.95	$1.55	62%	0.61	$76.55
$72.50	$70.00	Oct 16	$0.54	$0.54	$1.96	78%	0.28	$71.96
$70.00	$65.00	Oct 9	$0.46	$0.46	$4.54	86%	0.10	$69.54
$70.00	$65.00	Sep 25	$0.28	$0.28	$4.72	90%	0.06	$69.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.78, cheapest $1.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 11	$0.72	49.2%	37.9%
$79.00	Sep 4	Sep 11	$0.80	48.4%	37.6%
$80.00	Sep 4	Sep 11	$0.82	47.2%	37.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 18	$1.13	49.2%	37.8%
$79.00	Sep 4	Sep 11	$0.61	48.4%	37.6%
$80.00	Sep 4	Sep 11	$0.58	47.2%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.97% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 4	$1.03	$1.34	$2.37	$77.63	$82.37	2.97%
$79.00	Sep 4	$1.58	$0.90	$2.48	$76.52	$81.48	3.11%
$78.00	Sep 4	$2.17	$0.50	$2.67	$75.33	$80.67	3.34%
$81.00	Sep 4	$0.69	$1.99	$2.68	$78.32	$83.68	3.36%
$82.00	Sep 4	$0.37	$2.76	$3.13	$78.87	$85.13	3.92%
$77.00	Sep 4	$2.96	$0.31	$3.27	$73.73	$80.27	4.10%
$80.00	Sep 11	$1.85	$1.92	$3.77	$76.23	$83.77	4.72%
$83.00	Sep 4	$0.30	$3.58	$3.88	$79.12	$86.88	4.86%
$79.00	Sep 11	$2.38	$1.51	$3.89	$75.11	$82.89	4.87%
$78.00	Sep 11	$2.85	$1.12	$3.97	$74.03	$81.97	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.30% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$75.00	Sep 4	$0.14	$0.10	$0.24	$74.76	$84.24
$84.00	$76.00	Sep 4	$0.14	$0.16	$0.30	$75.70	$84.30
$83.00	$75.00	Sep 4	$0.30	$0.10	$0.40	$74.60	$83.40
$84.00	$77.00	Sep 4	$0.14	$0.31	$0.45	$76.55	$84.45
$83.00	$76.00	Sep 4	$0.30	$0.16	$0.46	$75.54	$83.46
$82.00	$75.00	Sep 4	$0.37	$0.10	$0.47	$74.53	$82.47
$82.00	$76.00	Sep 4	$0.37	$0.16	$0.53	$75.47	$82.53
$83.00	$77.00	Sep 4	$0.30	$0.31	$0.61	$76.39	$83.61
$95.00	$65.00	Oct 9	$0.35	$0.30	$0.65	$64.35	$95.65
$82.00	$77.00	Sep 4	$0.37	$0.31	$0.68	$76.32	$82.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 0.82, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	88/89	Sep 25	$0.45	$0.55	63%	0.82	$73.55	$88.45
73/74	87/88	Sep 25	$0.47	$0.53	59%	0.89	$73.53	$87.47
73/74	90/91	Sep 25	$0.38	$0.62	68%	0.61	$73.62	$90.38
73/74	91/92	Oct 2	$0.40	$0.60	63%	0.67	$73.60	$91.40
74/75	85/86	Sep 18	$0.48	$0.52	55%	0.92	$74.52	$85.48
74/75	87/88	Sep 18	$0.40	$0.60	63%	0.67	$74.60	$87.40
73/74	90/91	Oct 2	$0.42	$0.58	60%	0.72	$73.58	$90.42
75/76	85/86	Sep 18	$0.52	$0.48	50%	1.08	$75.48	$85.52
73/74	84/85	Sep 11	$0.35	$0.65	67%	0.54	$73.65	$84.35
75/76	87/88	Sep 18	$0.44	$0.56	58%	0.79	$75.56	$87.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$85.00	$87.50	Oct 16	$0.18	$2.32	16%	12.89
$86.00	$88.00	$90.00	Oct 2	$0.10	$1.90	11%	19.00
$80.00	$81.00	$82.00	Sep 11	$0.08	$0.92	16%	11.50
$79.00	$80.00	$81.00	Sep 11	$0.09	$0.91	16%	10.11
$88.00	$90.00	$92.00	Oct 9	$0.10	$1.90	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Oct 16	$0.19	$2.31	18%	12.16
$77.50	$80.00	$82.50	Oct 16	$0.19	$2.31	18%	12.16
$70.00	$72.50	$75.00	Oct 16	$0.14	$2.36	14%	16.86
$81.00	$82.00	$83.00	Sep 4	$0.05	$0.95	17%	19.00
$76.00	$77.00	$78.00	Sep 11	$0.05	$0.95	13%	19.00

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, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$79.00	1:2	Sep 18	-$0.12	$3.88
$77.00	$82.00	1:2	Oct 2	-$0.29	$4.71
$75.00	$77.00	1:2	Sep 4	-$1.20	$0.80
$92.00	$95.00	1:2	Oct 9	-$0.06	$2.94
$81.00	$82.00	1:2	Sep 4	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Sep 11	-$0.59	$1.41
$90.00	$86.00	1:2	Sep 18	-$3.26	$0.74
$79.00	$78.00	1:2	Sep 4	-$0.10	$0.90
$72.50	$70.00	1:2	Sep 18	$0.00	$2.50
$70.00	$67.50	1:2	Sep 18	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.39%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Oct 16	$4.30	0.52	0.2%	5.39%	5.60%	6	210
$82.50	Oct 16	$3.20	0.44	3.3%	4.01%	7.35%	--	267
$85.00	Oct 16	$2.33	0.35	6.5%	2.92%	9.39%	1	185
$87.50	Oct 16	$1.66	0.28	9.6%	2.08%	11.69%	7	55
$82.00	Oct 2	$2.50	0.43	2.7%	3.13%	5.85%	1	161
$90.00	Oct 16	$1.17	0.21	12.7%	1.47%	14.21%	10	803
$84.00	Oct 2	$1.76	0.34	5.2%	2.20%	7.43%	--	12
$80.00	Sep 25	$2.91	0.52	0.2%	3.65%	3.86%	9	116
$85.00	Oct 2	$1.44	0.30	6.5%	1.80%	8.28%	1	22
$81.00	Sep 25	$2.43	0.47	1.5%	3.04%	4.51%	--	72

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 2,248

Total Puts 247

Put/Call Ratio 0.11

Net Difference 2,001

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