XYZ - Options Database

XYZ

BLOCK INC A A

$80.86 +3.83%

(9/2 10:30) ◀

Wednesday, September 2, 2026 (10:35am)

▶ (9/2 19:12)

◀ 9/2 10:35 ▶

Option Volume

Detail

ℹ

Current (09/02 10:35am) 3,812

Calls: 3,293 (86%)

Puts: 519 (14%)

Prior (07/15) 3,031

Calls: 2,065 (68%)

Puts: 966 (32%)

Current vs Prior +25.77%

Calls: +59.47% (Calls)

Puts: -46.27% (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 -90.53%

Calls: -82.12%

Puts: -97.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:35am) $809.8K

Calls: $623.2K (77%)

Puts: $186.6K (23%)

Prior (07/15) $855.9K

Calls: $727.4K (85%)

Puts: $128.5K (15%)

Current vs Prior -5.39%

Calls: -14.32%

Puts: +45.16%

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 -92.98%

Calls: -89.20%

Puts: -96.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:35am) 0.16

Prior (07/15) 0.47

Current vs Prior -66.31%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -87.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:35am) 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% | 5.54%6.97% | 12.32%

Prior 9.82% | 11.02%11.76% | 14.42%

Current vs Prior -63.49% | -49.70%-40.67% | -14.56%

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

Current vs 7-Day Avg -62.72% | -50.91%-24.67% | -19.20%

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

Current vs 7-Day Eod -63.49% | -49.70%-4.36% | -1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Prior 13.98% | 8.06%

Calls: 13.79% | 9.22%

Puts: 14.18% | 6.90%

Current vs Prior +85.05% | +33.87%

Prior 7-Day Avg 13.45% | 11.40%

Calls: 14.07% | 11.47%

Puts: 12.83% | 11.33%

Current vs 7-Day Avg +92.38% | -5.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($623.2K) vs puts ($186.6K). Extreme bullish P/C ratio of 0.16 - heavy call buying (3,293 calls vs 519 puts). P/C ratio dropping 66% - 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
10:35	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	15.90	16.50	$16.20	3.7%	--	0.98	3.1K
$82.50	Oct 16	3.70	3.90	$3.80	5.3%	1	0.47	267
$70.00	Sep 18	10.80	11.40	$11.10	5.4%	--	0.95	5.2K
$79.00	Sep 25	4.25	4.50	$4.38	5.7%	9	0.62	44
$71.00	Sep 11	9.65	10.25	$9.95	6.0%	--	0.97	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 16	4.95	5.10	$5.03	3.0%	8	0.53	69
$95.00	Sep 18	13.75	14.60	$14.18	6.0%	--	0.94	75
$85.00	Oct 16	6.25	6.65	$6.45	6.2%	--	0.61	154
$81.00	Sep 25	2.99	3.20	$3.10	6.8%	--	0.48	20
$82.00	Sep 25	3.50	3.75	$3.63	6.9%	2	0.53	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.76, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.55	0.65	$0.60	16.7%	6	0.15	321
$88.00	Sep 25	0.86	1.00	$0.93	15.1%	--	0.21	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 4	0.74	0.90	$0.82	19.5%	4	0.38	452
$77.00	Sep 11	0.56	0.68	$0.62	19.4%	--	0.21	35
$78.00	Sep 11	0.81	0.93	$0.87	13.8%	7	0.27	73
$75.00	Sep 18	0.61	0.69	$0.65	12.3%	12	0.17	3.4K
$76.00	Sep 18	0.74	0.90	$0.82	19.5%	--	0.21	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 4	7.55	8.30	$7.93	9.5%	--	1.00	102
$65.00	Sep 18	15.90	16.50	$16.20	3.7%	--	0.98	3.1K
$67.50	Sep 18	13.20	14.05	$13.63	6.2%	--	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	13.75	14.60	$14.18	6.0%	--	0.94	75
$89.00	Sep 11	7.95	8.55	$8.25	7.3%	--	0.91	19
$85.00	Sep 4	4.10	4.40	$4.25	7.1%	--	0.90	119
$90.00	Sep 18	8.95	9.80	$9.38	9.1%	--	0.90	137
$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. 103 active (total vol 3.2K, top 849)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.91	2.04	$1.98	6.6%	849	0.51	40
$84.00	Sep 11	0.63	0.97	$0.80	42.5%	604	0.28	78
$83.00	Sep 11	1.11	1.28	$1.20	14.2%	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	1.05	1.28	$1.17	19.7%	151	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	6.05	6.70	$6.38	10.2%	20	0.86	75
$83.00	Sep 25	3.95	4.30	$4.13	8.5%	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. 13 strikes (avg 22.5%, max 29.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 4	Oct 16	47.7%	36.8%	29.7%	56	2.3K
$81.00	Sep 4	Oct 2	45.9%	36.8%	24.6%	235	2.1K
$82.00	Sep 4	Oct 2	49.7%	39.9%	24.5%	18	322
$78.00	Sep 4	Sep 25	47.9%	38.5%	24.4%	5	46
$79.00	Sep 4	Sep 25	47.5%	38.5%	23.2%	19	91

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Sep 4	Oct 16	47.7%	36.8%	29.7%	10	601
$78.00	Sep 4	Oct 2	47.9%	37.8%	26.6%	13	489
$82.00	Sep 4	Sep 25	49.7%	39.5%	25.7%	2	657
$81.00	Sep 4	Oct 2	45.9%	36.8%	24.6%	1	165
$79.00	Sep 4	Sep 25	47.5%	38.5%	23.2%	--	175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.38, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Sep 25	$0.42	$0.58	$0.42	67%	1.38	$78.42
$77.00	$81.00	Oct 2	$2.27	$1.73	$2.27	70%	0.76	$79.27
$78.00	$79.00	Sep 11	$0.50	$0.50	$0.50	73%	1.00	$78.50
$77.00	$87.00	Oct 9	$4.48	$5.52	$4.48	68%	1.23	$81.48
$80.00	$82.50	Oct 16	$1.13	$1.37	$1.13	56%	1.21	$81.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Sep 25	$0.28	$0.72	$0.28	38%	2.57	$78.72
$75.00	$74.00	Sep 25	$0.11	$0.89	$0.11	20%	8.09	$74.89
$82.00	$80.00	Sep 11	$0.91	$1.09	$0.91	57%	1.20	$81.09
$74.00	$73.00	Oct 2	$0.11	$0.89	$0.11	19%	8.09	$73.89
$83.00	$82.00	Sep 18	$0.52	$0.48	$0.52	60%	0.92	$82.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.11, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 11	$0.40	$0.40	$0.60	64%	0.67	$83.40
$82.00	$83.00	Sep 4	$0.36	$0.36	$0.64	64%	0.56	$82.36
$90.00	$95.00	Oct 16	$0.81	$0.81	$4.19	76%	0.19	$90.81
$89.00	$90.00	Sep 25	$0.20	$0.20	$0.80	81%	0.25	$89.20
$90.00	$91.00	Oct 2	$0.20	$0.20	$0.80	81%	0.25	$90.20

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
$76.00	$75.00	Sep 25	$0.33	$0.33	$0.67	76%	0.49	$75.67
$78.00	$77.00	Sep 25	$0.41	$0.41	$0.59	67%	0.69	$77.59
$77.50	$75.00	Oct 16	$0.81	$0.81	$1.69	65%	0.48	$76.69
$80.00	$77.50	Oct 16	$1.05	$1.05	$1.45	56%	0.72	$78.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.89, cheapest $0.70)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.83	49.7%	40.8%
$80.00	Sep 4	Sep 11	$0.81	47.7%	39.1%
$81.00	Sep 4	Sep 11	$0.90	45.9%	39.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Sep 4	Sep 11	$0.70	49.7%	40.8%
$81.00	Sep 4	Sep 18	$1.31	45.9%	37.1%
$80.00	Sep 4	Sep 11	$0.76	47.7%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.86% of stock, avg 7.17%)

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	$0.82	$2.49	$77.51	$82.49	3.08%
$82.00	Sep 4	$0.76	$1.79	$2.55	$79.45	$84.55	3.15%
$79.00	Sep 4	$2.32	$0.49	$2.81	$76.19	$81.81	3.48%
$83.00	Sep 4	$0.40	$2.54	$2.94	$80.06	$85.94	3.64%
$78.00	Sep 4	$3.08	$0.27	$3.35	$74.65	$81.35	4.14%
$84.00	Sep 4	$0.21	$3.32	$3.53	$80.47	$87.53	4.37%
$80.00	Sep 11	$2.48	$1.58	$4.06	$75.94	$84.06	5.02%
$82.00	Sep 11	$1.59	$2.49	$4.08	$77.92	$86.08	5.05%
$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 0.30% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$76.00	Sep 4	$0.15	$0.09	$0.24	$75.76	$85.24
$85.00	$77.00	Sep 4	$0.15	$0.16	$0.31	$76.69	$85.31
$84.00	$76.00	Sep 4	$0.21	$0.09	$0.30	$75.70	$84.30
$84.00	$77.00	Sep 4	$0.21	$0.16	$0.37	$76.63	$84.37
$85.00	$78.00	Sep 4	$0.15	$0.27	$0.42	$77.58	$85.42
$84.00	$78.00	Sep 4	$0.21	$0.27	$0.48	$77.52	$84.48
$83.00	$76.00	Sep 4	$0.40	$0.09	$0.49	$75.51	$83.49
$83.00	$77.00	Sep 4	$0.40	$0.16	$0.56	$76.44	$83.56
$83.00	$78.00	Sep 4	$0.40	$0.27	$0.67	$77.33	$83.67
$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. 130 found (best R:R 1.13, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	89/90	Sep 25	$0.53	$0.47	57%	1.13	$75.47	$89.53
77/78	89/90	Sep 25	$0.61	$0.39	48%	1.56	$77.39	$89.61
75/76	86/87	Sep 25	$0.60	$0.40	47%	1.50	$75.40	$86.60
77/78	86/87	Sep 25	$0.68	$0.32	38%	2.13	$77.32	$86.68
75/76	90/91	Sep 25	$0.45	$0.55	60%	0.82	$75.55	$90.45
75/76	87/88	Sep 25	$0.54	$0.46	51%	1.17	$75.46	$87.54
77/78	90/91	Sep 25	$0.53	$0.47	52%	1.13	$77.47	$90.53
75/76	90/91	Oct 2	$0.50	$0.50	54%	1.00	$75.50	$90.50
77/78	87/88	Sep 25	$0.62	$0.38	42%	1.63	$77.38	$87.62
70/71	89/90	Sep 25	$0.31	$0.69	72%	0.45	$70.69	$89.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.11	$2.39	17%	21.73
$79.00	$80.00	$81.00	Sep 4	$0.06	$0.94	26%	15.67
$78.00	$79.00	$80.00	Sep 4	$0.11	$0.89	22%	8.09
$83.00	$84.00	$85.00	Sep 18	$0.05	$0.95	11%	19.00
$80.00	$81.00	$82.00	Sep 25	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$82.50	$85.00	Oct 16	$0.07	$2.43	18%	34.71
$79.00	$80.00	$81.00	Sep 4	$0.08	$0.92	25%	11.50
$76.00	$78.00	$80.00	Oct 2	$0.17	$1.83	17%	10.76
$78.00	$79.00	$80.00	Sep 4	$0.11	$0.89	22%	8.09
$77.00	$78.00	$79.00	Sep 11	$0.06	$0.94	13%	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. 110 found (best net $-0.79, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$79.00	1:2	Sep 18	-$0.79	$3.21
$77.00	$81.00	1:2	Oct 2	-$1.41	$2.59
$80.00	$81.00	1:2	Sep 4	-$0.49	$0.51
$92.00	$95.00	1:2	Oct 9	-$0.32	$2.68
$84.00	$85.00	1:2	Sep 4	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Sep 18	-$2.48	$1.52
$82.00	$80.00	1:2	Sep 11	-$0.67	$1.33
$73.00	$70.00	1:2	Oct 2	-$0.10	$2.90
$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 4.58%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Oct 16	$3.70	0.47	2.0%	4.58%	6.60%	1	267
$85.00	Oct 16	$2.57	0.39	5.1%	3.18%	8.30%	8	185
$87.50	Oct 16	$1.83	0.31	8.2%	2.26%	10.47%	22	55
$82.00	Oct 2	$3.10	0.48	1.4%	3.83%	5.24%	2	161
$81.00	Oct 2	$3.55	0.52	0.2%	4.39%	4.56%	1	8
$90.00	Oct 16	$1.42	0.24	11.3%	1.76%	13.06%	16	803
$84.00	Oct 2	$2.25	0.40	3.9%	2.78%	6.67%	--	12
$85.00	Oct 2	$1.96	0.36	5.1%	2.42%	7.54%	1	22
$87.00	Oct 9	$1.51	0.30	7.6%	1.87%	9.46%	--	13
$86.00	Oct 2	$1.64	0.32	6.4%	2.03%	8.38%	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 3,293

Total Puts 519

Put/Call Ratio 0.16

Net Difference 2,774

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