XYZ - Options Database

XYZ

BLOCK INC A A

$80.72 +3.64%

(9/2 10:20) ◀

Wednesday, September 2, 2026 (10:25am)

▶ (9/2 10:30)

◀ 9/2 10:25 ▶

Option Volume

Detail

ℹ

Current (09/02 10:25am) 3,292

Calls: 2,906 (88%)

Puts: 386 (12%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior +8.61%

Calls: +40.73% (Calls)

Puts: -60.04% (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 -91.82%

Calls: -84.22%

Puts: -98.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:25am) $665.2K

Calls: $538.4K (81%)

Puts: $126.8K (19%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -22.28%

Calls: -25.98%

Puts: -1.33%

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 -94.23%

Calls: -90.67%

Puts: -97.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:25am) 0.13

Prior (07/15) 0.47

Current vs Prior -71.61%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -89.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:25am) 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 3.62% | 5.48%7.11% | 12.43%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -63.17% | -50.29%-39.51% | -13.81%

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

Current vs 7-Day Avg -62.39% | -51.49%-23.20% | -18.49%

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

Current vs 7-Day Eod -63.17% | -50.29%-2.50% | -0.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.88% | 12.24%

Calls: 13.77% | 11.98%

Puts: 32.00% | 12.50%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +63.66% | +51.86%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +70.15% | +7.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($538.4K) vs puts ($126.8K). Extreme bullish P/C ratio of 0.13 - heavy call buying (2,906 calls vs 386 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
10:25	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	4.80	5.05	$4.93	5.1%	20	0.56	210
$87.50	Oct 16	1.97	2.09	$2.03	5.9%	12	0.31	55
$79.00	Sep 25	4.10	4.35	$4.22	5.9%	2	0.62	44
$67.50	Sep 18	13.00	13.80	$13.40	6.0%	--	0.97	493
$65.00	Sep 18	15.45	16.45	$15.95	6.3%	--	0.98	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	5.00	5.20	$5.10	3.9%	--	0.53	69
$85.00	Oct 16	6.45	6.75	$6.60	4.5%	--	0.62	154
$90.00	Sep 18	9.30	9.80	$9.55	5.2%	--	0.90	137
$83.00	Sep 18	3.65	3.90	$3.78	6.6%	--	0.61	86
$87.00	Sep 11	6.45	6.90	$6.68	6.7%	20	0.88	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.63)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 11	0.58	0.68	$0.63	15.9%	--	0.21	35
$78.00	Sep 11	0.85	0.92	$0.89	7.9%	7	0.27	73
$74.00	Sep 18	0.45	0.53	$0.49	16.3%	2	0.14	10
$75.00	Sep 18	0.60	0.69	$0.65	13.8%	11	0.17	3.4K
$76.00	Sep 18	0.74	0.89	$0.82	18.3%	--	0.21	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.45	16.45	$15.95	6.3%	--	0.98	3.1K
$73.00	Sep 4	7.35	8.30	$7.83	12.1%	--	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	6.20	$5.80	13.8%	--	0.96	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	13.70	14.75	$14.23	7.4%	--	1.00	75
$88.00	Sep 11	7.10	7.85	$7.48	10.0%	--	0.94	16
$89.00	Sep 11	7.80	9.10	$8.45	15.4%	--	0.93	19
$85.00	Sep 4	3.90	4.65	$4.28	17.5%	--	0.91	119
$90.00	Sep 18	9.30	9.80	$9.55	5.2%	--	0.90	137

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 2.9K, top 837)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.82	2.23	$2.03	20.2%	837	0.51	40
$84.00	Sep 11	0.69	0.85	$0.77	20.8%	604	0.27	78
$83.00	Sep 11	0.99	1.17	$1.08	16.7%	376	0.35	54
$85.00	Sep 18	0.98	1.15	$1.07	15.9%	141	0.28	8.4K
$81.00	Sep 4	0.93	1.15	$1.04	21.2%	133	0.48	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	1.93	2.25	$2.09	15.3%	27	0.43	3.5K
$87.00	Sep 11	6.45	6.90	$6.68	6.7%	20	0.88	75
$83.00	Sep 25	4.00	4.35	$4.18	8.4%	20	0.59	109

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 23.7%, max 31.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 4	Oct 16	48.3%	36.7%	31.5%	41	2.3K
$79.00	Sep 4	Sep 25	48.0%	37.8%	26.9%	12	91
$81.00	Sep 4	Oct 2	45.9%	36.9%	24.4%	134	2.1K
$78.00	Sep 4	Sep 25	47.9%	38.8%	23.7%	2	46
$82.00	Sep 4	Oct 2	47.5%	38.5%	23.6%	18	322

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 4	Oct 16	48.3%	36.7%	31.5%	7	601
$78.00	Sep 4	Oct 2	47.9%	37.8%	27.0%	11	489
$79.00	Sep 4	Sep 25	48.0%	37.8%	26.9%	--	175
$81.00	Sep 4	Oct 2	45.9%	36.9%	24.4%	--	165
$83.00	Sep 4	Oct 2	46.9%	38.3%	22.4%	--	132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.82, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$81.00	Oct 2	$2.20	$1.80	$2.20	70%	0.82	$79.20
$78.00	$79.00	Sep 11	$0.45	$0.55	$0.45	73%	1.22	$78.45
$75.00	$77.00	Oct 2	$1.30	$0.70	$1.30	78%	0.54	$76.30
$77.00	$87.00	Oct 9	$4.42	$5.58	$4.42	67%	1.26	$81.42
$75.00	$76.00	Sep 25	$0.60	$0.40	$0.60	80%	0.67	$75.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 4	$0.63	$0.37	$0.63	77%	0.59	$82.37
$81.00	$80.00	Sep 25	$0.37	$0.63	$0.37	49%	1.70	$80.63
$82.00	$80.00	Sep 11	$0.92	$1.08	$0.92	58%	1.17	$81.08
$81.00	$80.00	Sep 4	$0.39	$0.61	$0.39	52%	1.56	$80.61
$74.00	$73.00	Oct 2	$0.12	$0.88	$0.12	19%	7.33	$73.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.13, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Sep 11	$0.59	$0.59	$0.41	49%	1.44	$81.59
$87.00	$88.00	Sep 11	$0.20	$0.20	$0.80	86%	0.25	$87.20
$89.00	$90.00	Sep 25	$0.23	$0.23	$0.77	82%	0.30	$89.23
$81.00	$82.00	Oct 2	$0.57	$0.57	$0.43	48%	1.33	$81.57
$86.00	$87.00	Sep 25	$0.32	$0.32	$0.68	71%	0.47	$86.32

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
$76.00	$75.00	Sep 25	$0.35	$0.35	$0.65	75%	0.54	$75.65
$77.50	$75.00	Oct 16	$0.84	$0.84	$1.66	65%	0.51	$76.66
$80.00	$79.00	Sep 25	$0.52	$0.52	$0.48	56%	1.08	$79.48
$76.00	$75.00	Oct 2	$0.34	$0.34	$0.66	73%	0.52	$75.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.87, cheapest $0.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.74	47.5%	37.0%
$80.00	Sep 4	Sep 11	$0.75	48.3%	39.9%
$81.00	Sep 4	Sep 11	$0.99	45.9%	38.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.57	47.5%	37.0%
$80.00	Sep 4	Sep 11	$0.74	48.3%	39.9%
$81.00	Sep 4	Sep 18	$1.41	45.9%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.84% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 4	$1.04	$1.25	$2.29	$78.71	$83.29	2.84%
$80.00	Sep 4	$1.67	$0.86	$2.53	$77.47	$82.53	3.13%
$82.00	Sep 4	$0.70	$1.95	$2.65	$79.35	$84.65	3.28%
$79.00	Sep 4	$2.25	$0.51	$2.76	$76.24	$81.76	3.42%
$83.00	Sep 4	$0.41	$2.58	$2.99	$80.01	$85.99	3.70%
$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	4.68%
$82.00	Sep 11	$1.44	$2.52	$3.96	$78.04	$85.96	4.91%
$80.00	Sep 11	$2.42	$1.60	$4.02	$75.98	$84.02	4.98%
$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 3.75%)

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
$85.00	$79.00	Sep 4	$0.15	$0.51	$0.66	$78.34	$85.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 1.38, 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	$0.58	$0.42	57%	1.38	$75.42	$89.58
75/76	86/87	Sep 25	$0.67	$0.33	46%	2.03	$75.33	$86.67
75/76	93/94	Sep 25	$0.45	$0.55	66%	0.82	$75.55	$93.45
75/76	90/91	Oct 2	$0.55	$0.45	54%	1.22	$75.45	$90.55
75/76	94/95	Oct 2	$0.45	$0.55	63%	0.82	$75.55	$94.45
74/75	87/88	Sep 11	$0.33	$0.67	74%	0.49	$74.67	$87.33
70/71	89/90	Sep 25	$0.34	$0.66	72%	0.52	$70.66	$89.34
72/73	89/90	Sep 25	$0.38	$0.62	67%	0.61	$72.62	$89.38
76/77	89/90	Sep 25	$0.52	$0.48	52%	1.08	$76.48	$89.52
77/78	87/88	Sep 11	$0.46	$0.54	58%	0.85	$77.54	$87.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.13	$2.37	17%	18.23
$81.00	$82.00	$83.00	Sep 4	$0.05	$0.95	24%	19.00
$88.00	$90.00	$92.00	Oct 9	$0.06	$1.94	11%	32.33
$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	16%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.08	$2.42	18%	30.25
$75.00	$77.50	$80.00	Oct 16	$0.17	$2.33	18%	13.71
$76.00	$78.00	$80.00	Oct 2	$0.12	$1.88	17%	15.67
$82.00	$83.00	$84.00	Sep 11	$0.05	$0.95	16%	19.00
$77.00	$78.00	$79.00	Sep 18	$0.05	$0.95	11%	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. 115 found (best net $-0.65, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 11	-$0.65	$4.35
$75.00	$79.00	1:2	Sep 18	-$0.55	$3.45
$77.00	$81.00	1:2	Oct 2	-$1.48	$2.52
$82.00	$83.00	1:2	Sep 4	-$0.12	$0.88
$80.00	$81.00	1:2	Sep 4	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.45	$1.55
$82.00	$80.00	1:2	Sep 11	-$0.68	$1.32
$73.00	$70.00	1:2	Oct 2	-$0.08	$2.92
$80.00	$79.00	1:2	Sep 4	-$0.16	$0.84
$79.00	$78.00	1:2	Sep 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.46%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Oct 16	$3.60	0.47	2.2%	4.46%	6.67%	1	267
$85.00	Oct 16	$2.68	0.39	5.3%	3.32%	8.62%	8	185
$87.50	Oct 16	$1.97	0.31	8.4%	2.44%	10.84%	12	55
$90.00	Oct 16	$1.39	0.24	11.5%	1.72%	13.22%	12	803
$81.00	Oct 2	$3.45	0.52	0.3%	4.27%	4.62%	1	8
$82.00	Oct 2	$2.96	0.48	1.6%	3.67%	5.25%	2	161
$84.00	Oct 2	$2.22	0.40	4.1%	2.75%	6.81%	--	12
$85.00	Oct 2	$1.84	0.35	5.3%	2.28%	7.58%	1	22
$87.00	Oct 9	$1.44	0.29	7.8%	1.78%	9.56%	--	13
$86.00	Oct 2	$1.60	0.31	6.5%	1.98%	8.52%	--	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 2,906

Total Puts 386

Put/Call Ratio 0.13

Net Difference 2,520

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