XYZ - Options Database

XYZ

BLOCK INC A A

$80.64 +3.54%

(9/2 10:15) ◀

Wednesday, September 2, 2026 (10:20am)

▶ (9/2 10:25)

◀ 9/2 10:20 ▶

Option Volume

Detail

ℹ

Current (09/02 10:20am) 3,050

Calls: 2,695 (88%)

Puts: 355 (12%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior +0.63%

Calls: +30.51% (Calls)

Puts: -63.25% (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 -92.42%

Calls: -85.36%

Puts: -98.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:20am) $607.3K

Calls: $497.3K (82%)

Puts: $109.9K (18%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -29.05%

Calls: -31.63%

Puts: -14.48%

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 -94.74%

Calls: -91.38%

Puts: -98.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:20am) 0.13

Prior (07/15) 0.47

Current vs Prior -71.84%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -89.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:20am) 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 3.71% | 5.49%6.99% | 12.52%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -62.25% | -50.13%-40.50% | -13.12%

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

Current vs 7-Day Avg -61.45% | -51.33%-24.47% | -17.84%

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

Current vs 7-Day Eod -62.25% | -50.13%-4.10% | -0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.82% | 14.72%

Calls: 21.21% | 14.17%

Puts: 16.42% | 15.27%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +34.62% | +82.63%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +39.96% | +29.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($497.3K) vs puts ($109.9K). Extreme bullish P/C ratio of 0.13 - heavy call buying (2,695 calls vs 355 puts). P/C ratio dropping 72% - 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
10:20	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.70	16.35	$16.02	4.1%	--	0.98	3.1K
$80.00	Oct 16	4.85	5.10	$4.97	5.0%	20	0.56	210
$67.50	Sep 18	13.00	13.80	$13.40	6.0%	--	0.97	493
$70.00	Sep 18	10.60	11.40	$11.00	7.3%	--	0.94	5.2K
$82.50	Oct 16	3.65	3.95	$3.80	7.9%	1	0.47	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	3.80	3.95	$3.88	3.9%	6	0.45	149
$82.50	Oct 16	5.00	5.25	$5.13	4.9%	--	0.53	69
$77.50	Oct 16	2.71	2.86	$2.79	5.4%	--	0.35	36
$82.00	Sep 25	3.60	3.80	$3.70	5.4%	2	0.54	25
$83.00	Sep 25	4.15	4.40	$4.28	5.8%	11	0.59	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.64)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 11	0.60	0.68	$0.64	12.5%	--	0.21	35
$78.00	Sep 11	0.82	0.91	$0.87	10.3%	7	0.27	73
$75.00	Sep 18	0.59	0.72	$0.66	19.7%	11	0.18	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.70	16.35	$16.02	4.1%	--	0.98	3.1K
$73.00	Sep 4	7.35	8.15	$7.75	10.3%	--	0.97	102
$67.50	Sep 18	13.00	13.80	$13.40	6.0%	--	0.97	493
$71.00	Sep 11	9.45	10.25	$9.85	8.1%	--	0.97	12
$75.00	Sep 4	5.40	6.25	$5.83	14.6%	--	0.96	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	13.90	14.75	$14.33	5.9%	--	0.94	75
$89.00	Sep 11	8.00	8.80	$8.40	9.5%	--	0.93	19
$88.00	Sep 11	7.10	7.85	$7.48	10.0%	--	0.91	16
$85.00	Sep 4	4.10	4.80	$4.45	15.7%	--	0.90	119
$90.00	Sep 18	9.20	9.95	$9.57	7.8%	--	0.90	137

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 2.6K, top 837)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.74	1.99	$1.87	13.4%	837	0.50	40
$84.00	Sep 11	0.64	0.84	$0.74	27.0%	501	0.27	78
$83.00	Sep 11	0.98	1.14	$1.06	15.1%	311	0.34	54
$85.00	Sep 18	0.98	1.10	$1.04	11.5%	139	0.27	8.4K
$81.00	Sep 4	0.90	1.11	$1.01	20.8%	126	0.47	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	0.02	0.07	$0.05	100.0%	51	0.03	535
$74.00	Sep 4	0.01	0.09	$0.05	160.0%	50	0.03	63
$80.00	Sep 18	1.92	2.28	$2.10	17.1%	27	0.44	3.5K
$75.00	Sep 4	0.02	0.11	$0.07	128.6%	11	0.04	68
$75.00	Sep 18	0.59	0.72	$0.66	19.7%	11	0.18	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. 12 strikes (avg 23.9%, max 29.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 4	Sep 25	47.3%	36.6%	29.2%	126	2.2K
$83.00	Sep 4	Sep 25	48.1%	38.2%	26.0%	18	649
$80.00	Sep 4	Oct 16	47.0%	37.7%	24.7%	41	2.3K
$78.00	Sep 4	Sep 25	46.8%	38.4%	21.7%	2	46
$82.00	Sep 4	Oct 2	47.3%	39.1%	21.2%	15	322

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 4	Oct 2	47.3%	37.0%	27.8%	--	165
$78.00	Sep 4	Oct 2	46.8%	37.2%	25.9%	11	489
$80.00	Sep 4	Oct 16	47.0%	37.7%	24.7%	7	601
$83.00	Sep 4	Oct 2	48.1%	39.1%	23.1%	--	132
$79.00	Sep 4	Sep 25	46.6%	38.5%	21.1%	--	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.80, avg 3.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$82.00	Oct 2	$2.78	$2.22	$2.78	69%	0.80	$79.78
$75.00	$77.00	Oct 2	$1.30	$0.70	$1.30	77%	0.54	$76.30
$76.00	$78.00	Sep 25	$1.27	$0.73	$1.27	75%	0.57	$77.27
$77.00	$87.00	Oct 9	$4.43	$5.57	$4.43	67%	1.26	$81.43
$79.00	$80.00	Sep 11	$0.51	$0.49	$0.51	66%	0.96	$79.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.00	Sep 11	$0.91	$1.09	$0.91	59%	1.20	$81.09
$84.00	$83.00	Sep 11	$0.65	$0.35	$0.65	74%	0.54	$83.35
$80.00	$79.00	Sep 18	$0.35	$0.65	$0.35	44%	1.86	$79.65
$75.00	$74.00	Sep 25	$0.14	$0.86	$0.14	21%	6.14	$74.86
$75.00	$74.00	Sep 18	$0.11	$0.89	$0.11	18%	8.09	$74.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.13, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.25	$0.25	$0.75	82%	0.33	$89.25
$90.00	$95.00	Oct 16	$0.81	$0.81	$4.19	76%	0.19	$90.81
$82.00	$83.00	Sep 25	$0.51	$0.51	$0.49	54%	1.04	$82.51
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 16	$0.57	$0.57	$4.43	86%	0.13	$69.43
$77.50	$75.00	Oct 16	$0.87	$0.87	$1.63	65%	0.53	$76.63
$76.00	$75.00	Sep 25	$0.34	$0.34	$0.66	74%	0.52	$75.66
$75.00	$72.50	Oct 16	$0.65	$0.65	$1.85	73%	0.35	$74.35
$80.00	$78.00	Oct 2	$0.89	$0.89	$1.11	56%	0.80	$79.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.82, cheapest $0.55)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.75	47.3%	37.7%
$81.00	Sep 4	Sep 11	$0.86	47.3%	38.4%
$80.00	Sep 4	Sep 11	$0.75	47.0%	38.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.55	47.3%	37.7%
$80.00	Sep 4	Sep 11	$0.72	47.0%	38.2%
$81.00	Sep 4	Sep 18	$1.31	47.3%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.91% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 4	$1.01	$1.34	$2.35	$78.65	$83.35	2.91%
$80.00	Sep 4	$1.65	$0.87	$2.52	$77.48	$82.52	3.12%
$82.00	Sep 4	$0.66	$1.95	$2.61	$79.39	$84.61	3.24%
$79.00	Sep 4	$2.25	$0.51	$2.76	$76.24	$81.76	3.42%
$83.00	Sep 4	$0.41	$2.68	$3.09	$79.91	$86.09	3.83%
$78.00	Sep 4	$3.05	$0.28	$3.33	$74.67	$81.33	4.13%
$84.00	Sep 4	$0.23	$3.55	$3.78	$80.22	$87.78	4.69%
$82.00	Sep 11	$1.41	$2.50	$3.91	$78.09	$85.91	4.85%
$80.00	Sep 11	$2.40	$1.59	$3.99	$76.01	$83.99	4.95%
$77.00	Sep 4	$3.90	$0.16	$4.06	$72.94	$81.06	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.32% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Sep 4	$0.15	$0.11	$0.26	$75.74	$85.26
$85.00	$77.00	Sep 4	$0.15	$0.16	$0.31	$76.69	$85.31
$84.00	$76.00	Sep 4	$0.23	$0.11	$0.34	$75.66	$84.34
$84.00	$77.00	Sep 4	$0.23	$0.16	$0.39	$76.61	$84.39
$85.00	$78.00	Sep 4	$0.15	$0.28	$0.43	$77.57	$85.43
$84.00	$78.00	Sep 4	$0.23	$0.28	$0.51	$77.49	$84.51
$83.00	$76.00	Sep 4	$0.41	$0.11	$0.52	$75.48	$83.52
$83.00	$77.00	Sep 4	$0.41	$0.16	$0.57	$76.43	$83.57
$83.00	$78.00	Sep 4	$0.41	$0.28	$0.69	$77.31	$83.69
$95.00	$65.00	Oct 9	$0.46	$0.28	$0.74	$64.26	$95.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 1.44, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	89/90	Sep 25	$0.59	$0.41	57%	1.44	$75.41	$89.59
76/77	89/90	Sep 25	$0.57	$0.43	52%	1.33	$76.43	$89.57
70/71	89/90	Sep 25	$0.36	$0.64	72%	0.56	$70.64	$89.36
72/73	89/90	Sep 25	$0.40	$0.60	67%	0.67	$72.60	$89.40
73/74	89/90	Sep 25	$0.42	$0.58	64%	0.72	$73.58	$89.42
75/76	87/88	Sep 25	$0.55	$0.45	51%	1.22	$75.45	$87.55
71/72	89/90	Sep 25	$0.35	$0.65	70%	0.54	$71.65	$89.35
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	61%	0.75	$74.57	$91.43
73/74	85/86	Oct 2	$0.58	$0.42	46%	1.38	$73.42	$85.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.16	$2.34	17%	14.62
$67.50	$70.00	$72.50	Sep 18	$0.05	$2.45	7%	49.00
$77.00	$78.00	$79.00	Sep 4	$0.05	$0.95	17%	19.00
$82.00	$83.00	$84.00	Sep 4	$0.07	$0.93	19%	13.29
$81.00	$82.00	$83.00	Sep 4	$0.10	$0.90	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$80.00	$82.50	Oct 16	$0.16	$2.34	18%	14.62
$79.00	$80.00	$81.00	Sep 4	$0.11	$0.89	26%	8.09
$75.00	$77.50	$80.00	Oct 16	$0.22	$2.28	18%	10.36
$81.00	$82.00	$83.00	Sep 4	$0.12	$0.88	23%	7.33
$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. 116 found (best net $-0.65, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 11	-$0.65	$4.35
$77.00	$82.00	1:2	Oct 2	-$0.32	$4.68
$75.00	$79.00	1:2	Sep 18	-$0.65	$3.35
$92.00	$95.00	1:2	Oct 9	-$0.15	$2.85
$80.00	$81.00	1:2	Sep 4	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.43	$1.57
$82.00	$80.00	1:2	Sep 11	-$0.68	$1.32
$80.00	$79.00	1:2	Sep 4	-$0.15	$0.85
$72.50	$70.00	1:2	Sep 18	$0.00	$2.50
$73.00	$70.00	1:2	Oct 2	-$0.18	$2.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.53%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Oct 16	$3.65	0.47	2.3%	4.53%	6.83%	1	267
$85.00	Oct 16	$2.67	0.38	5.4%	3.31%	8.72%	7	185
$87.50	Oct 16	$1.94	0.30	8.5%	2.41%	10.91%	12	55
$90.00	Oct 16	$1.38	0.24	11.6%	1.71%	13.32%	12	803
$82.00	Oct 2	$2.94	0.47	1.7%	3.65%	5.33%	2	161
$84.00	Oct 2	$2.16	0.39	4.2%	2.68%	6.85%	--	12
$85.00	Oct 2	$1.83	0.35	5.4%	2.27%	7.68%	1	22
$87.00	Oct 9	$1.42	0.29	7.9%	1.76%	9.65%	--	13
$86.00	Oct 2	$1.54	0.31	6.7%	1.91%	8.56%	--	25
$81.00	Sep 25	$2.92	0.51	0.5%	3.62%	4.07%	--	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 2,695

Total Puts 355

Put/Call Ratio 0.13

Net Difference 2,340

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