XYZ - Options Database

XYZ

BLOCK INC A A

$80.64 +3.54%

(9/2 10:10) ◀

Wednesday, September 2, 2026 (10:15am)

▶ (9/2 10:20)

◀ 9/2 10:15 ▶

Option Volume

Detail

ℹ

Current (09/02 10:15am) 2,735

Calls: 2,459 (90%)

Puts: 276 (10%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior -9.77%

Calls: +19.08% (Calls)

Puts: -71.43% (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 -93.20%

Calls: -86.65%

Puts: -98.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:15am) $499.4K

Calls: $447.3K (90%)

Puts: $52.1K (10%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -41.66%

Calls: -38.50%

Puts: -59.49%

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 -95.67%

Calls: -92.25%

Puts: -99.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:15am) 0.11

Prior (07/15) 0.47

Current vs Prior -76.01%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -91.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:15am) 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 3.73% | 5.34%6.92% | 12.55%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -62.00% | -51.48%-41.14% | -12.95%

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

Current vs 7-Day Avg -61.20% | -52.65%-25.27% | -17.68%

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

Current vs 7-Day Eod -62.00% | -51.48%-5.12% | +0.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.53% | 12.29%

Calls: 24.69% | 9.44%

Puts: 32.37% | 15.15%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +104.08% | +52.48%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +112.16% | +7.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($447.3K) vs puts ($52.1K). Extreme bullish P/C ratio of 0.11 - heavy call buying (2,459 calls vs 276 puts). P/C ratio dropping 76% - sentiment shifting bullish. Call-heavy open interest (296,860 calls vs 168,490 puts) suggests bullish positioning.

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
10:15	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	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 21 of results (avg 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.60	16.30	$15.95	4.4%	--	0.98	3.1K
$82.50	Oct 16	3.65	3.85	$3.75	5.3%	--	0.47	267
$80.00	Oct 16	4.80	5.15	$4.97	7.0%	6	0.56	210
$67.50	Sep 18	12.85	13.80	$13.33	7.1%	--	0.97	493
$79.00	Sep 25	3.95	4.25	$4.10	7.3%	1	0.61	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	5.00	5.30	$5.15	5.8%	--	0.53	69
$83.00	Sep 18	3.70	3.95	$3.83	6.5%	--	0.63	86
$95.00	Sep 18	13.90	14.90	$14.40	6.9%	--	1.00	75
$85.00	Oct 16	6.35	6.85	$6.60	7.6%	--	0.62	154
$80.00	Oct 16	3.70	4.00	$3.85	7.8%	5	0.45	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 11	0.79	0.94	$0.87	17.2%	7	0.28	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	7.25	8.15	$7.70	11.7%	--	1.00	102
$65.00	Sep 18	15.60	16.30	$15.95	4.4%	--	0.98	3.1K
$67.50	Sep 18	12.85	13.80	$13.33	7.1%	--	0.97	493
$71.00	Sep 11	9.30	10.30	$9.80	10.2%	--	0.97	12
$75.00	Sep 4	5.25	6.25	$5.75	17.4%	--	0.96	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	13.90	14.90	$14.40	6.9%	--	1.00	75
$89.00	Sep 11	8.00	8.95	$8.48	11.2%	--	0.94	19
$88.00	Sep 11	7.10	8.00	$7.55	11.9%	--	0.92	16
$85.00	Sep 4	4.10	4.95	$4.53	18.8%	--	0.91	119
$90.00	Sep 18	9.20	10.10	$9.65	9.3%	--	0.90	137

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 2.4K, top 837)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.69	2.00	$1.85	16.8%	837	0.50	40
$84.00	Sep 11	0.62	0.84	$0.73	30.1%	501	0.26	78
$83.00	Sep 11	0.88	1.11	$1.00	23.0%	308	0.33	54
$85.00	Sep 18	0.93	1.13	$1.03	19.4%	131	0.27	8.4K
$90.00	Sep 18	0.21	0.39	$0.30	60.0%	94	0.10	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	0.09	$0.05	160.0%	50	0.03	63
$75.00	Sep 4	0.02	0.12	$0.07	142.9%	11	0.05	68
$75.00	Sep 18	0.59	0.74	$0.67	22.4%	11	0.18	3.4K
$78.00	Sep 4	0.20	0.45	$0.33	75.8%	8	0.19	473

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 25.9%, max 36.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Sep 4	Sep 25	51.0%	38.0%	34.3%	18	649
$79.00	Sep 4	Sep 25	48.5%	37.2%	30.4%	11	91
$81.00	Sep 4	Sep 25	46.5%	36.3%	28.2%	24	2.2K
$78.00	Sep 4	Sep 25	48.2%	37.8%	27.6%	2	46
$80.00	Sep 4	Oct 16	47.5%	37.9%	25.3%	27	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Sep 4	Sep 11	50.1%	36.8%	36.2%	1	157
$79.00	Sep 4	Sep 25	48.5%	37.2%	30.4%	--	175
$83.00	Sep 4	Oct 2	51.0%	39.1%	30.3%	--	132
$78.00	Sep 4	Oct 2	48.2%	37.3%	29.0%	9	489
$80.00	Sep 4	Oct 16	47.5%	37.9%	25.3%	6	601

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.95, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$82.00	Oct 2	$2.56	$2.44	$2.56	69%	0.95	$79.56
$76.00	$77.00	Sep 11	$0.58	$0.42	$0.58	84%	0.72	$76.58
$78.00	$79.00	Sep 11	$0.48	$0.52	$0.48	73%	1.08	$78.48
$77.00	$87.00	Oct 9	$4.33	$5.67	$4.33	66%	1.31	$81.33
$78.00	$79.00	Sep 4	$0.65	$0.35	$0.65	82%	0.54	$78.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 25	$0.38	$0.62	$0.38	49%	1.63	$80.62
$82.00	$81.00	Sep 18	$0.47	$0.53	$0.47	56%	1.13	$81.53
$73.00	$70.00	Oct 2	$0.28	$2.72	$0.28	16%	9.71	$72.72
$75.00	$74.00	Sep 18	$0.11	$0.89	$0.11	18%	8.09	$74.89
$81.00	$80.00	Sep 4	$0.46	$0.54	$0.46	55%	1.17	$80.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.13, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 18	$0.55	$0.55	$0.45	50%	1.22	$81.55
$85.00	$86.00	Oct 2	$0.37	$0.37	$0.63	65%	0.59	$85.37
$84.00	$85.00	Sep 25	$0.38	$0.38	$0.62	64%	0.61	$84.38
$81.00	$82.00	Sep 11	$0.50	$0.50	$0.50	50%	1.00	$81.50
$85.00	$86.00	Sep 18	$0.28	$0.28	$0.72	73%	0.39	$85.28

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	86%	0.13	$69.44
$77.50	$75.00	Oct 16	$0.86	$0.86	$1.64	65%	0.52	$76.64
$80.00	$78.00	Oct 2	$0.89	$0.89	$1.11	56%	0.80	$79.11
$75.00	$72.50	Oct 16	$0.63	$0.63	$1.87	73%	0.34	$74.37
$80.00	$79.00	Sep 25	$0.50	$0.50	$0.50	56%	1.00	$79.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.63)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 4	Sep 11	$0.71	47.5%	37.8%
$82.00	Sep 4	Sep 11	$0.76	45.7%	36.6%
$81.00	Sep 4	Sep 11	$0.87	46.5%	38.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Sep 4	Sep 11	$0.63	47.5%	37.8%
$82.00	Sep 4	Sep 11	$0.58	45.7%	36.6%
$81.00	Sep 4	Sep 18	$1.27	46.5%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.94% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 4	$0.98	$1.39	$2.37	$78.63	$83.37	2.94%
$80.00	Sep 4	$1.62	$0.93	$2.55	$77.45	$82.55	3.16%
$82.00	Sep 4	$0.59	$2.01	$2.60	$79.40	$84.60	3.22%
$79.00	Sep 4	$2.22	$0.59	$2.81	$76.19	$81.81	3.48%
$83.00	Sep 4	$0.44	$2.74	$3.18	$79.82	$86.18	3.94%
$78.00	Sep 4	$2.87	$0.33	$3.20	$74.80	$81.20	3.97%
$84.00	Sep 4	$0.24	$3.60	$3.84	$80.16	$87.84	4.76%
$80.00	Sep 11	$2.33	$1.56	$3.89	$76.11	$83.89	4.82%
$82.00	Sep 11	$1.35	$2.59	$3.94	$78.06	$85.94	4.89%
$77.00	Sep 4	$3.83	$0.18	$4.01	$72.99	$81.01	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 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Sep 4	$0.12	$0.12	$0.24	$75.76	$85.24
$85.00	$77.00	Sep 4	$0.12	$0.18	$0.30	$76.70	$85.30
$84.00	$76.00	Sep 4	$0.24	$0.12	$0.36	$75.64	$84.36
$84.00	$77.00	Sep 4	$0.24	$0.18	$0.42	$76.58	$84.42
$85.00	$78.00	Sep 4	$0.12	$0.33	$0.45	$77.55	$85.45
$84.00	$78.00	Sep 4	$0.24	$0.33	$0.57	$77.43	$84.57
$83.00	$76.00	Sep 4	$0.44	$0.12	$0.56	$75.44	$83.56
$83.00	$77.00	Sep 4	$0.44	$0.18	$0.62	$76.38	$83.62
$95.00	$65.00	Oct 9	$0.44	$0.29	$0.73	$64.27	$95.73
$83.00	$78.00	Sep 4	$0.44	$0.33	$0.77	$77.23	$83.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 1.50, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	85/86	Oct 2	$0.60	$0.40	46%	1.50	$73.40	$85.60
73/74	91/92	Oct 2	$0.40	$0.60	65%	0.67	$73.60	$91.40
74/75	85/86	Oct 2	$0.63	$0.37	42%	1.70	$74.37	$85.63
74/75	91/92	Oct 2	$0.43	$0.57	62%	0.75	$74.57	$91.43
75/76	85/86	Oct 2	$0.65	$0.35	38%	1.86	$75.35	$85.65
77/78	87/88	Sep 25	$0.60	$0.40	43%	1.50	$77.40	$87.60
77/78	88/89	Sep 25	$0.56	$0.44	47%	1.27	$77.44	$88.56
69/70	85/86	Oct 2	$0.48	$0.52	55%	0.92	$69.52	$85.48
75/76	91/92	Oct 2	$0.45	$0.55	58%	0.82	$75.55	$91.45
69/70	91/92	Oct 2	$0.28	$0.72	74%	0.39	$69.72	$91.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, 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
$67.50	$70.00	$72.50	Sep 18	$0.07	$2.43	7%	34.71
$83.00	$84.00	$85.00	Sep 11	$0.05	$0.95	13%	19.00
$83.00	$84.00	$85.00	Sep 4	$0.08	$0.92	15%	11.50
$82.00	$83.00	$84.00	Sep 11	$0.08	$0.92	15%	11.50

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
$78.00	$79.00	$80.00	Sep 4	$0.08	$0.92	23%	11.50
$75.00	$77.50	$80.00	Oct 16	$0.20	$2.30	18%	11.50
$79.00	$80.00	$81.00	Sep 4	$0.12	$0.88	25%	7.33
$83.00	$84.00	$85.00	Sep 4	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-0.30, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 11	-$0.30	$4.70
$75.00	$79.00	1:2	Sep 18	-$0.57	$3.43
$77.00	$82.00	1:2	Oct 2	-$0.51	$4.49
$92.00	$95.00	1:2	Oct 9	-$0.11	$2.89
$80.00	$81.00	1:2	Sep 4	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.71	$1.29
$82.00	$80.00	1:2	Sep 11	-$0.53	$1.47
$79.00	$78.00	1:2	Sep 4	-$0.07	$0.93
$73.00	$70.00	1:2	Oct 2	-$0.22	$2.78
$80.00	$78.00	1:2	Sep 18	-$0.61	$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.53%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Oct 16	$3.65	0.47	2.3%	4.53%	6.83%	--	267
$85.00	Oct 16	$2.67	0.38	5.4%	3.31%	8.72%	6	185
$87.50	Oct 16	$1.93	0.30	8.5%	2.39%	10.90%	10	55
$90.00	Oct 16	$1.35	0.24	11.6%	1.67%	13.28%	12	803
$82.00	Oct 2	$2.89	0.47	1.7%	3.58%	5.27%	2	161
$84.00	Oct 2	$2.09	0.39	4.2%	2.59%	6.76%	--	12
$85.00	Oct 2	$1.81	0.35	5.4%	2.24%	7.65%	1	22
$87.00	Oct 9	$1.31	0.29	7.9%	1.62%	9.51%	--	13
$86.00	Oct 2	$1.52	0.30	6.7%	1.88%	8.53%	--	25
$81.00	Sep 25	$2.87	0.51	0.5%	3.56%	4.01%	--	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 2,459

Total Puts 276

Put/Call Ratio 0.11

Net Difference 2,183

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