XYZ - Options Database

XYZ

BLOCK INC A A

$80.82 +3.77%

(9/2 10:25) ◀

Wednesday, September 2, 2026 (10:30am)

▶ (9/2 10:35)

◀ 9/2 10:30 ▶

Option Volume

Detail

ℹ

Current (09/02 10:30am) 3,650

Calls: 3,177 (87%)

Puts: 473 (13%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior +20.42%

Calls: +53.85% (Calls)

Puts: -51.04% (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 -90.93%

Calls: -82.75%

Puts: -97.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:30am) $745.9K

Calls: $586.8K (79%)

Puts: $159.1K (21%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -12.85%

Calls: -19.33%

Puts: +23.79%

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 -93.53%

Calls: -89.83%

Puts: -97.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:30am) 0.15

Prior (07/15) 0.47

Current vs Prior -68.17%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -88.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:30am) 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 3.59% | 5.68%7.04% | 12.37%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -63.47% | -48.44%-40.11% | -14.18%

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

Current vs 7-Day Avg -62.70% | -49.68%-23.97% | -18.84%

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

Current vs 7-Day Eod -63.47% | -48.44%-3.47% | -1.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.68% | 12.75%

Calls: 16.77% | 7.14%

Puts: 36.59% | 18.36%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +90.84% | +58.19%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +98.41% | +11.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($586.8K) vs puts ($159.1K). Extreme bullish P/C ratio of 0.15 - heavy call buying (3,177 calls vs 473 puts). P/C ratio dropping 68% - 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
10:30	BULLISH	BULLISH	BULLISH
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 34 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Sep 18	13.20	13.80	$13.50	4.4%	--	0.97	493
$65.00	Sep 18	15.60	16.40	$16.00	5.0%	--	0.98	3.1K
$70.00	Sep 18	10.80	11.40	$11.10	5.4%	--	0.95	5.2K
$71.00	Sep 11	9.65	10.25	$9.95	6.0%	--	0.97	12
$80.00	Oct 16	4.80	5.10	$4.95	6.1%	20	0.56	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	4.95	5.15	$5.05	4.0%	--	0.53	69
$89.00	Sep 11	8.25	8.65	$8.45	4.7%	--	0.91	19
$83.00	Sep 25	4.10	4.30	$4.20	4.8%	20	0.58	109
$80.00	Sep 25	2.54	2.70	$2.62	6.1%	--	0.43	120
$95.00	Sep 18	13.70	14.60	$14.15	6.4%	--	1.00	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.61)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 25	0.83	0.99	$0.91	17.6%	--	0.21	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 11	0.55	0.66	$0.61	18.0%	--	0.21	35
$78.00	Sep 11	0.82	0.94	$0.88	13.6%	7	0.27	73
$75.00	Sep 18	0.61	0.69	$0.65	12.3%	12	0.17	3.4K
$74.00	Sep 25	0.70	0.83	$0.76	17.1%	--	0.17	25
$75.00	Sep 25	0.90	1.04	$0.97	14.4%	2	0.20	199

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	15.60	16.40	$16.00	5.0%	--	0.98	3.1K
$73.00	Sep 4	7.55	8.30	$7.93	9.5%	--	0.97	102
$67.50	Sep 18	13.20	13.80	$13.50	4.4%	--	0.97	493
$71.00	Sep 11	9.65	10.25	$9.95	6.0%	--	0.97	12
$75.00	Sep 4	5.60	6.20	$5.90	10.2%	--	0.96	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	13.70	14.60	$14.15	6.4%	--	1.00	75
$89.00	Sep 11	8.25	8.65	$8.45	4.7%	--	0.91	19
$90.00	Sep 18	8.95	9.80	$9.38	9.1%	--	0.91	137
$85.00	Sep 4	4.00	4.50	$4.25	11.8%	--	0.90	119
$88.00	Sep 11	7.10	7.70	$7.40	8.1%	--	0.89	16

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 3.1K, top 841)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.89	2.09	$1.99	10.1%	841	0.50	40
$84.00	Sep 11	0.77	0.99	$0.88	25.0%	604	0.28	78
$83.00	Sep 11	1.07	1.28	$1.18	17.8%	377	0.35	54
$81.00	Sep 4	0.96	1.20	$1.08	22.2%	234	0.48	2.1K
$85.00	Sep 18	1.06	1.19	$1.13	11.5%	150	0.29	8.4K

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	0.08	$0.05	140.0%	50	0.03	63
$80.00	Sep 18	1.93	2.21	$2.07	13.5%	27	0.42	3.5K
$87.00	Sep 11	6.20	6.70	$6.45	7.8%	20	0.86	75
$83.00	Sep 25	4.10	4.30	$4.20	4.8%	20	0.58	109

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 21.6%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 4	Oct 16	46.7%	36.7%	27.1%	55	2.3K
$78.00	Sep 4	Sep 25	48.3%	38.3%	26.3%	2	46
$81.00	Sep 4	Oct 2	46.1%	37.1%	24.4%	235	2.1K
$79.00	Sep 4	Sep 25	47.3%	38.7%	22.3%	12	91
$82.00	Sep 4	Oct 2	47.7%	39.1%	22.0%	18	322

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 4	Oct 2	48.3%	37.8%	27.8%	11	489
$80.00	Sep 4	Oct 16	46.7%	36.7%	27.1%	7	601
$81.00	Sep 4	Oct 2	46.1%	37.1%	24.4%	--	165
$79.00	Sep 4	Sep 25	47.3%	38.7%	22.3%	--	175
$82.00	Sep 4	Sep 25	47.7%	39.2%	21.7%	2	657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.79, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$81.00	Oct 2	$2.23	$1.77	$2.23	70%	0.79	$79.23
$78.00	$79.00	Sep 25	$0.42	$0.58	$0.42	67%	1.38	$78.42
$77.00	$87.00	Oct 9	$4.48	$5.52	$4.48	67%	1.23	$81.48
$78.00	$79.00	Sep 11	$0.53	$0.47	$0.53	73%	0.89	$78.53
$80.00	$81.00	Sep 18	$0.40	$0.60	$0.40	58%	1.50	$80.40

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	58%	1.20	$81.09
$85.00	$82.50	Oct 16	$1.38	$1.12	$1.38	61%	0.81	$83.62
$81.00	$80.00	Sep 25	$0.40	$0.60	$0.40	48%	1.50	$80.60
$74.00	$73.00	Oct 2	$0.12	$0.88	$0.12	19%	7.33	$73.88
$83.00	$82.00	Sep 18	$0.53	$0.47	$0.53	60%	0.89	$82.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.11, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Sep 25	$0.22	$0.22	$0.78	82%	0.28	$89.22
$90.00	$95.00	Oct 16	$0.81	$0.81	$4.19	76%	0.19	$90.81
$81.00	$82.00	Sep 18	$0.53	$0.53	$0.47	48%	1.13	$81.53
$82.00	$83.00	Sep 4	$0.31	$0.31	$0.69	64%	0.45	$82.31
$84.00	$85.00	Sep 18	$0.34	$0.34	$0.66	66%	0.52	$84.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Oct 16	$0.50	$0.50	$4.50	86%	0.11	$69.50
$77.50	$75.00	Oct 16	$0.82	$0.82	$1.68	65%	0.49	$76.68
$80.00	$78.00	Oct 2	$0.84	$0.84	$1.16	57%	0.72	$79.16
$76.00	$75.00	Oct 2	$0.31	$0.31	$0.69	74%	0.45	$75.69
$75.00	$74.00	Sep 18	$0.21	$0.21	$0.79	83%	0.27	$74.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.90, cheapest $1.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.81	47.7%	39.7%
$80.00	Sep 4	Sep 11	$0.85	46.7%	38.9%
$81.00	Sep 4	Sep 11	$0.91	46.1%	40.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Sep 4	Sep 18	$1.36	46.1%	37.8%
$82.00	Sep 4	Sep 11	$0.70	47.7%	39.7%
$80.00	Sep 4	Sep 11	$0.79	46.7%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.86% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Sep 4	$1.08	$1.23	$2.31	$78.69	$83.31	2.86%
$80.00	Sep 4	$1.67	$0.81	$2.48	$77.52	$82.48	3.07%
$82.00	Sep 4	$0.72	$1.81	$2.53	$79.47	$84.53	3.13%
$79.00	Sep 4	$2.32	$0.49	$2.81	$76.19	$81.81	3.48%
$83.00	Sep 4	$0.41	$2.54	$2.95	$80.05	$85.95	3.65%
$78.00	Sep 4	$3.11	$0.28	$3.39	$74.61	$81.39	4.19%
$84.00	Sep 4	$0.24	$3.32	$3.56	$80.44	$87.56	4.40%
$82.00	Sep 11	$1.53	$2.51	$4.04	$77.96	$86.04	5.00%
$80.00	Sep 11	$2.52	$1.60	$4.12	$75.88	$84.12	5.10%
$77.00	Sep 4	$3.98	$0.16	$4.14	$72.86	$81.14	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.31% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Sep 4	$0.15	$0.10	$0.25	$75.75	$85.25
$85.00	$77.00	Sep 4	$0.15	$0.16	$0.31	$76.69	$85.31
$84.00	$76.00	Sep 4	$0.24	$0.10	$0.34	$75.66	$84.34
$84.00	$77.00	Sep 4	$0.24	$0.16	$0.40	$76.60	$84.40
$85.00	$78.00	Sep 4	$0.15	$0.28	$0.43	$77.57	$85.43
$84.00	$78.00	Sep 4	$0.24	$0.28	$0.52	$77.48	$84.52
$83.00	$76.00	Sep 4	$0.41	$0.10	$0.51	$75.49	$83.51
$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	$0.49	$0.64	$78.36	$85.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 1.04, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	90/91	Oct 2	$0.51	$0.49	54%	1.04	$75.49	$90.51
75/76	89/90	Sep 25	$0.48	$0.52	57%	0.92	$75.52	$89.48
70/71	89/90	Sep 25	$0.33	$0.67	72%	0.49	$70.67	$89.33
72/73	89/90	Sep 25	$0.37	$0.63	67%	0.59	$72.63	$89.37
74/75	89/90	Sep 25	$0.43	$0.57	61%	0.75	$74.57	$89.43
76/77	89/90	Sep 25	$0.51	$0.49	53%	1.04	$76.49	$89.51
74/75	84/85	Sep 18	$0.55	$0.45	48%	1.22	$74.45	$84.55
74/75	87/88	Sep 18	$0.40	$0.60	63%	0.67	$74.60	$87.40
75/76	93/94	Sep 25	$0.36	$0.64	66%	0.56	$75.64	$93.36
70/71	93/94	Sep 25	$0.21	$0.79	81%	0.27	$70.79	$93.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 4	$0.05	$0.95	24%	19.00
$79.00	$80.00	$81.00	Sep 4	$0.06	$0.94	25%	15.67
$85.00	$87.50	$90.00	Oct 16	$0.14	$2.36	15%	16.86
$80.00	$82.50	$85.00	Oct 16	$0.19	$2.31	17%	12.16
$67.50	$70.00	$72.50	Sep 18	$0.05	$2.45	7%	49.00

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
$79.00	$80.00	$81.00	Sep 4	$0.10	$0.90	26%	9.00
$78.00	$79.00	$80.00	Sep 4	$0.11	$0.89	21%	8.09
$77.00	$78.00	$79.00	Sep 4	$0.09	$0.91	16%	10.11
$76.00	$77.00	$78.00	Sep 4	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.71, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 11	-$0.71	$4.29
$75.00	$79.00	1:2	Sep 18	-$0.89	$3.11
$77.00	$81.00	1:2	Oct 2	-$1.49	$2.51
$82.00	$83.00	1:2	Sep 4	-$0.10	$0.90
$83.00	$84.00	1:2	Sep 4	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.48	$1.52
$95.00	$90.00	1:2	Sep 18	-$4.61	$0.39
$82.00	$80.00	1:2	Sep 11	-$0.69	$1.31
$73.00	$70.00	1:2	Oct 2	-$0.10	$2.90
$80.00	$79.00	1:2	Sep 4	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.45%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Oct 16	$3.60	0.47	2.1%	4.45%	6.53%	1	267
$85.00	Oct 16	$2.68	0.39	5.2%	3.32%	8.49%	8	185
$87.50	Oct 16	$2.01	0.31	8.3%	2.49%	10.75%	22	55
$82.00	Oct 2	$3.10	0.48	1.5%	3.84%	5.30%	2	161
$81.00	Oct 2	$3.55	0.53	0.2%	4.39%	4.62%	1	8
$90.00	Oct 16	$1.39	0.24	11.4%	1.72%	13.08%	14	803
$84.00	Oct 2	$2.27	0.40	3.9%	2.81%	6.74%	--	12
$85.00	Oct 2	$1.93	0.36	5.2%	2.39%	7.56%	1	22
$87.00	Oct 9	$1.51	0.30	7.7%	1.87%	9.51%	--	13
$86.00	Oct 2	$1.63	0.32	6.4%	2.02%	8.43%	5	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 3,177

Total Puts 473

Put/Call Ratio 0.15

Net Difference 2,704

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