XYZ - Options Database

XYZ

BLOCK INC A A

$79.98 +2.70%

(9/2 10:05) ◀

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

▶ (9/2 10:15)

◀ 9/2 10:10 ▶

Option Volume

Detail

ℹ

Current (09/02 10:10am) 2,591

Calls: 2,329 (90%)

Puts: 262 (10%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior -14.52%

Calls: +12.78% (Calls)

Puts: -72.88% (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 -93.56%

Calls: -87.35%

Puts: -98.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:10am) $409.2K

Calls: $357.0K (87%)

Puts: $52.3K (13%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -52.19%

Calls: -50.92%

Puts: -59.35%

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 -96.45%

Calls: -93.82%

Puts: -99.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:10am) 0.11

Prior (07/15) 0.47

Current vs Prior -75.95%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -91.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:10am) 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 3.70% | 5.34%7.01% | 12.63%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -62.32% | -51.53%-40.33% | -12.41%

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

Current vs 7-Day Avg -61.52% | -52.70%-24.25% | -17.16%

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

Current vs 7-Day Eod -62.32% | -51.53%-3.83% | +0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.55% | 14.29%

Calls: 27.78% | 8.13%

Puts: 29.31% | 20.44%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +104.22% | +77.30%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +112.31% | +25.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($357.0K) vs puts ($52.3K). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (2,329 calls vs 262 puts). P/C ratio dropping 76% - 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
10:10	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	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 18 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.00	15.65	$15.33	4.2%	--	0.98	3.1K
$70.00	Sep 18	10.10	10.80	$10.45	6.7%	--	0.94	5.2K
$79.00	Sep 25	3.55	3.80	$3.68	6.8%	1	0.58	44
$82.50	Oct 16	3.30	3.55	$3.43	7.3%	--	0.45	267
$67.50	Sep 18	12.25	13.20	$12.73	7.5%	--	0.97	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	4.00	4.20	$4.10	4.9%	5	0.47	149
$95.00	Sep 18	14.50	15.35	$14.93	5.7%	--	0.95	75
$77.50	Oct 16	2.91	3.10	$3.01	6.3%	--	0.38	36
$82.50	Oct 16	5.20	5.60	$5.40	7.4%	--	0.56	69
$87.00	Sep 11	6.90	7.50	$7.20	8.3%	--	0.91	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

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. 56 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.00	15.65	$15.33	4.2%	--	0.98	3.1K
$73.00	Sep 4	6.60	7.50	$7.05	12.8%	--	0.97	102
$67.50	Sep 18	12.25	13.20	$12.73	7.5%	--	0.97	493
$71.00	Sep 11	8.85	9.65	$9.25	8.6%	--	0.96	12
$75.00	Sep 4	4.80	5.55	$5.18	14.5%	--	0.94	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 11	8.55	9.40	$8.98	9.5%	--	0.96	19
$85.00	Sep 4	4.60	5.40	$5.00	16.0%	--	0.96	119
$95.00	Sep 18	14.50	15.35	$14.93	5.7%	--	0.95	75
$88.00	Sep 11	7.55	8.45	$8.00	11.2%	--	0.94	16
$90.00	Sep 18	9.70	10.55	$10.13	8.4%	--	0.92	137

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 2.3K, top 837)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.37	1.73	$1.55	23.2%	837	0.44	40
$84.00	Sep 11	0.47	0.71	$0.59	40.7%	501	0.22	78
$83.00	Sep 11	0.73	0.93	$0.83	24.1%	308	0.29	54
$85.00	Sep 18	0.77	0.99	$0.88	25.0%	131	0.24	8.4K
$90.00	Sep 18	0.21	0.27	$0.24	25.0%	91	0.08	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	0.02	0.08	$0.05	120.0%	51	0.03	535
$74.00	Sep 4	0.01	0.10	$0.06	150.0%	50	0.04	63
$75.00	Sep 4	0.04	0.14	$0.09	111.1%	11	0.06	68
$75.00	Sep 18	0.59	0.85	$0.72	36.1%	11	0.20	3.4K
$85.00	Sep 18	5.45	6.10	$5.78	11.2%	8	0.76	754

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 21.1%, max 28.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 4	Sep 25	48.4%	37.8%	28.1%	15	649
$78.00	Sep 4	Sep 25	48.5%	38.0%	27.5%	2	46
$80.00	Sep 4	Oct 16	47.5%	37.6%	26.4%	24	2.3K
$81.00	Sep 4	Sep 25	46.9%	38.4%	22.1%	19	2.2K
$79.00	Sep 4	Sep 25	45.1%	37.3%	20.7%	10	91

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 4	Oct 2	48.5%	38.1%	27.1%	3	489
$80.00	Sep 4	Oct 16	47.5%	37.6%	26.4%	5	601
$83.00	Sep 4	Oct 2	48.4%	39.8%	21.5%	--	132
$79.00	Sep 4	Sep 25	45.1%	37.3%	20.7%	--	175
$82.00	Sep 4	Sep 25	45.7%	38.1%	19.8%	--	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 0.99, avg 3.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$82.00	Oct 2	$2.51	$2.49	$2.51	66%	0.99	$79.51
$90.00	$92.00	Oct 9	$0.17	$1.83	$0.17	18%	10.76	$90.17
$79.00	$80.00	Sep 25	$0.43	$0.57	$0.43	58%	1.33	$79.43
$75.00	$76.00	Sep 25	$0.65	$0.35	$0.65	78%	0.54	$75.65
$75.00	$77.00	Oct 2	$1.32	$0.68	$1.32	74%	0.52	$76.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Sep 11	$0.65	$0.35	$0.65	79%	0.54	$83.35
$79.00	$78.00	Sep 4	$0.23	$0.77	$0.23	35%	3.35	$78.77
$74.00	$73.00	Sep 25	$0.13	$0.87	$0.13	19%	6.69	$73.87
$81.00	$80.00	Sep 4	$0.53	$0.47	$0.53	62%	0.89	$80.47
$80.00	$79.00	Sep 25	$0.42	$0.58	$0.42	47%	1.38	$79.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.13, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$0.72	$0.72	$4.28	78%	0.17	$90.72
$84.00	$85.00	Sep 25	$0.34	$0.34	$0.66	66%	0.52	$84.34
$81.00	$82.00	Sep 11	$0.43	$0.43	$0.57	56%	0.75	$81.43
$92.00	$95.00	Oct 9	$0.34	$0.34	$2.66	85%	0.13	$92.34
$80.00	$81.00	Sep 4	$0.48	$0.48	$0.52	48%	0.92	$80.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 16	$0.56	$0.56	$4.44	85%	0.13	$69.44
$77.50	$75.00	Oct 16	$0.94	$0.94	$1.56	62%	0.60	$76.56
$70.00	$65.00	Oct 9	$0.44	$0.44	$4.56	87%	0.10	$69.56
$73.00	$70.00	Oct 2	$0.48	$0.48	$2.52	81%	0.19	$72.52
$78.00	$77.00	Sep 25	$0.43	$0.43	$0.57	63%	0.75	$77.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.79, cheapest $0.65)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 4	Sep 11	$0.75	47.5%	36.6%
$81.00	Sep 4	Sep 11	$0.78	46.9%	38.3%
$79.00	Sep 4	Sep 11	$0.66	45.1%	37.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 4	Sep 11	$0.65	47.5%	36.6%
$81.00	Sep 4	Sep 18	$1.22	46.9%	38.3%
$79.00	Sep 4	Sep 11	$0.71	45.1%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 3.01% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Sep 4	$1.25	$1.16	$2.41	$77.59	$82.41	3.01%
$81.00	Sep 4	$0.77	$1.69	$2.46	$78.54	$83.46	3.08%
$79.00	Sep 4	$1.80	$0.67	$2.47	$76.53	$81.47	3.09%
$82.00	Sep 4	$0.44	$2.36	$2.80	$79.20	$84.80	3.50%
$78.00	Sep 4	$2.53	$0.44	$2.97	$75.03	$80.97	3.71%
$83.00	Sep 4	$0.29	$3.18	$3.47	$79.53	$86.47	4.34%
$77.00	Sep 4	$3.33	$0.22	$3.55	$73.45	$80.55	4.44%
$80.00	Sep 11	$2.00	$1.81	$3.81	$76.19	$83.81	4.76%
$79.00	Sep 11	$2.46	$1.38	$3.84	$75.16	$82.84	4.80%
$82.00	Sep 11	$1.12	$2.94	$4.06	$77.94	$86.06	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Sep 4	$0.08	$0.14	$0.22	$75.78	$85.22
$84.00	$76.00	Sep 4	$0.18	$0.14	$0.32	$75.68	$84.32
$85.00	$77.00	Sep 4	$0.08	$0.22	$0.30	$76.70	$85.30
$84.00	$77.00	Sep 4	$0.18	$0.22	$0.40	$76.60	$84.40
$83.00	$76.00	Sep 4	$0.29	$0.14	$0.43	$75.57	$83.43
$83.00	$77.00	Sep 4	$0.29	$0.22	$0.51	$76.49	$83.51
$85.00	$78.00	Sep 4	$0.08	$0.44	$0.52	$77.48	$85.52
$82.00	$76.00	Sep 4	$0.44	$0.14	$0.58	$75.42	$82.58
$84.00	$78.00	Sep 4	$0.18	$0.44	$0.62	$77.38	$84.62
$95.00	$65.00	Oct 9	$0.43	$0.29	$0.72	$64.28	$95.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 0.64, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	92/93	Oct 2	$0.39	$0.61	65%	0.64	$73.61	$92.39
73/74	90/91	Oct 2	$0.43	$0.57	61%	0.75	$73.57	$90.43
70/71	91/92	Sep 25	$0.23	$0.77	79%	0.30	$70.77	$91.23
70/71	84/85	Sep 25	$0.46	$0.54	56%	0.85	$70.54	$84.46
72/73	91/92	Sep 25	$0.27	$0.73	74%	0.37	$72.73	$91.27
72/73	84/85	Sep 25	$0.50	$0.50	50%	1.00	$72.50	$84.50
73/74	85/86	Oct 2	$0.55	$0.45	45%	1.22	$73.45	$85.55
75/76	87/88	Sep 18	$0.41	$0.59	59%	0.69	$75.59	$87.41
74/75	92/93	Oct 2	$0.38	$0.62	62%	0.61	$74.62	$92.38
74/75	91/92	Sep 25	$0.33	$0.67	67%	0.49	$74.67	$91.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 4	$0.07	$0.93	27%	13.29
$77.00	$78.00	$79.00	Sep 4	$0.07	$0.93	20%	13.29
$70.00	$72.50	$75.00	Sep 18	$0.15	$2.35	13%	15.67
$85.00	$87.50	$90.00	Oct 16	$0.16	$2.34	14%	14.62
$82.00	$83.00	$84.00	Sep 11	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Oct 16	$0.15	$2.35	18%	15.67
$76.00	$78.00	$80.00	Oct 2	$0.14	$1.86	18%	13.29
$77.50	$80.00	$82.50	Oct 16	$0.21	$2.29	18%	10.90
$78.00	$79.00	$80.00	Sep 11	$0.07	$0.93	16%	13.29
$80.00	$81.00	$82.00	Sep 4	$0.14	$0.86	26%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.11, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 11	-$0.11	$4.89
$77.00	$82.00	1:2	Oct 2	-$0.31	$4.69
$75.00	$79.00	1:2	Sep 18	-$0.52	$3.48
$75.00	$77.00	1:2	Sep 4	-$1.48	$0.52
$92.00	$95.00	1:2	Oct 9	-$0.09	$2.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.87	$1.13
$82.00	$80.00	1:2	Sep 11	-$0.68	$1.32
$73.00	$70.00	1:2	Oct 2	-$0.03	$2.97
$80.00	$79.00	1:2	Sep 4	-$0.18	$0.82
$78.00	$77.00	1:2	Sep 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.56%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Oct 16	$4.45	0.53	0.0%	5.56%	5.59%	6	210
$82.50	Oct 16	$3.30	0.45	3.1%	4.13%	7.28%	--	267
$85.00	Oct 16	$2.41	0.36	6.3%	3.01%	9.29%	3	185
$87.50	Oct 16	$1.71	0.29	9.4%	2.14%	11.54%	7	55
$82.00	Oct 2	$2.59	0.44	2.5%	3.24%	5.76%	1	161
$90.00	Oct 16	$1.21	0.22	12.5%	1.51%	14.04%	12	803
$84.00	Oct 2	$1.87	0.36	5.0%	2.34%	7.36%	--	12
$85.00	Oct 2	$1.56	0.32	6.3%	1.95%	8.23%	1	22
$87.00	Oct 9	$1.23	0.27	8.8%	1.54%	10.32%	--	13
$86.00	Oct 2	$1.32	0.28	7.5%	1.65%	9.18%	--	25

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 2,329

Total Puts 262

Put/Call Ratio 0.11

Net Difference 2,067

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