Tour v509
XYZ
BLOCK INC A A
$82.88 -0.25%
$82.84 (-0.05%)🌙
as of 08/14 07:16 PM
(8/13 19:17) ◀
|
Friday, August 14, 2026 (7:16pm)
January 2026
|
▶ (8/17 19:18)
◀ 8/14 19:16 ▶

Option Volume

Detail
ℹ
Current (08/14) 34,080
Calls: 28,487 (84%)
Puts: 5,593 (16%)
Prior (08/13) 28,206
Calls: 19,668 (70%)
Puts: 8,538 (30%)
Current vs Prior +20.83%
Calls: +44.84% (Calls)
Puts: -34.49% (Puts)
Prior 7-Day Total 294,306
Calls: 189,339 (64%)
Puts: 104,967 (36%)
Prior 7-Day Average 42,043
Calls: 27,048 (64%)
Puts: 14,995 (36%)
Current vs Prior 7-Day Avg -18.94%
Calls: +5.32%
Puts: -62.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $11.69M
Calls: $10.44M (89%)
Puts: $1.25M (11%)
Prior (08/13) $10.68M
Calls: $7.86M (74%)
Puts: $2.82M (26%)
Current vs Prior +9.48%
Calls: +32.89%
Puts: -55.61%
Prior 7-Day Total $64.62M
Calls: $41.25M (64%)
Puts: $23.37M (36%)
Prior 7-Day Average $9.23M
Calls: $5.89M (64%)
Puts: $3.34M (36%)
Current vs Prior 7-Day Avg +26.66%
Calls: +77.13%
Puts: -62.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.20
Prior (08/13) 0.43
Current vs Prior -54.77%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -64.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 278,581
Calls: 204,367 (73%)
Puts: 74,214 (27%)
Prior (08/13) 361,544
Calls: 262,101 (72%)
Puts: 99,443 (28%)
Current vs Prior -22.95%
Prior 7-Day Total 2,219,319
Calls: 1,464,591 (66%)
Puts: 754,728 (34%)
Prior 7-Day Average 317,045
Calls: 209,227 (66%)
Puts: 107,818 (34%)
Current vs Prior 7-Day Avg -12.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.65% | 3.92%3.92% | 8.93%
Prior 3.00% | 5.49%5.49% | 9.83%
Current vs Prior +30.85% | +15.64%-28.55% | -9.19%
Prior 7-Day Avg 4.56% | 6.51%6.84% | 10.63%
Current vs 7-Day Avg -14.01% | -2.54%-42.66% | -16.03%
Prior 7-Day Eod 3.00% | 5.49%5.49% | 9.83%
Current vs 7-Day Eod +30.85% | +15.64%-28.55% | -9.19%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 8.06%
Calls: 13.79% | 9.22%
Puts: 14.18% | 6.90%
Prior 13.98% | 8.06%
Calls: 13.79% | 9.22%
Puts: 14.18% | 6.90%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.98% | 8.06%
Calls: 13.79% | 9.22%
Puts: 14.18% | 6.90%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.44M) vs puts ($1.25M). Extreme bullish P/C ratio of 0.20 - heavy call buying (28,487 calls vs 5,593 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (204,367 calls vs 74,214 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.6%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 181.241.30$1.274.7%1.7K0.2412.6K
$75.00Sep 188.759.25$9.005.6%240.831.9K
$77.00Sep 46.507.15$6.839.5%10.7617
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 149.3012.75$11.0331.3%21.00--
$70.00Aug 2111.6014.85$13.2324.6%11.00--
$75.00Aug 146.959.75$8.3533.5%5291.00--
$77.00Aug 144.507.05$5.7844.1%331.0030
$78.00Aug 144.256.05$5.1535.0%281.00179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 140.062.75$1.41190.8%41.0031
$95.00Aug 1410.2514.20$12.2332.3%11.00--
$96.00Aug 1411.2515.20$13.2329.9%10.83--
$86.00Aug 212.555.40$3.9871.6%10.7856
$90.00Sep 186.909.50$8.2031.7%20.75128

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 26.8K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.851.50$1.1855.1%2.9K0.391.1K
$85.00Aug 210.591.02$0.8153.1%2.2K0.302.1K
$84.00Aug 140.000.11$0.06183.3%2.0K0.141.6K
$85.00Sep 182.592.91$2.7511.6%1.8K0.436.6K
$90.00Sep 181.241.30$1.274.7%1.7K0.2412.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 210.931.33$1.1335.4%9520.4175
$81.00Aug 210.581.16$0.8766.7%7640.32283
$80.00Sep 181.922.31$2.1218.4%5120.352.2K
$83.00Aug 140.050.69$0.37173.0%4360.4957
$80.00Sep 40.003.35$1.68199.4%3140.3324

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1313.6%, max 3248.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 14Sep 251431.7%42.8%3248.6%326
$81.00Aug 14Sep 25507.0%35.5%1326.6%9271.3K
$83.00Aug 14Sep 25168.7%38.5%338.5%639493
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 14Sep 4168.7%38.3%340.6%43758

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.82, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.00$75.00Aug 14$0.55$0.45$0.5592%0.82$74.55
$77.00$78.00Aug 14$0.63$0.37$0.63100%0.59$77.63
$80.00$81.00Sep 25$0.23$0.77$0.2363%3.35$80.23
$80.00$81.00Sep 4$0.30$0.70$0.3067%2.33$80.30
$78.00$79.00Sep 11$0.38$0.62$0.3873%1.63$78.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Sep 11$0.13$0.87$0.1330%6.69$78.87
$84.00$83.00Aug 21$0.47$0.53$0.4761%1.13$83.53
$82.00$81.00Aug 21$0.26$0.74$0.2642%2.85$81.74
$81.00$80.00Sep 11$0.27$0.73$0.2739%2.70$80.73
$80.00$79.00Sep 11$0.27$0.73$0.2734%2.70$79.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 4.88, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$92.00Aug 28$0.83$0.83$0.1779%4.88$91.83
$92.00$93.00Sep 4$0.75$0.75$0.2578%3.00$92.75
$87.00$88.00Aug 28$0.84$0.84$0.1669%5.25$87.84
$93.00$96.00Sep 25$0.91$0.91$2.0977%0.44$93.91
$89.00$90.00Sep 4$0.61$0.61$0.3973%1.56$89.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Aug 28$0.73$0.73$0.2780%2.70$75.27
$77.00$76.00Sep 11$0.77$0.77$0.2375%3.35$76.23
$79.00$76.00Sep 25$1.30$1.30$1.7066%0.76$77.70
$74.00$72.00Aug 28$0.72$0.72$1.2882%0.56$73.28
$75.00$74.00Sep 25$0.56$0.56$0.4478%1.27$74.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.26, cheapest $0.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 14Aug 21$0.90168.7%32.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 14Aug 21$1.21168.7%32.3%
$85.00Aug 21Sep 18$1.6737.3%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.97% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 14$0.43$0.37$0.80$82.20$83.800.97%
$82.00Aug 14$1.00$0.05$1.05$80.95$83.051.27%
$84.00Aug 14$0.06$1.41$1.47$82.53$85.471.77%
$81.00Aug 14$1.86$0.46$2.32$78.68$83.322.80%
$83.00Aug 21$1.33$1.58$2.91$80.09$85.913.51%
$82.00Aug 21$2.05$1.13$3.18$78.82$85.183.84%
$82.50Aug 21$1.67$1.53$3.20$79.30$85.703.86%
$84.00Aug 21$1.18$2.05$3.23$80.77$87.233.90%
$80.00Aug 14$3.25$0.01$3.26$76.74$83.263.93%
$81.00Aug 21$2.69$0.87$3.56$77.44$84.564.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.13% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.00Aug 14$0.06$0.05$0.11$81.89$84.11
$84.00$74.00Aug 14$0.06$0.26$0.32$73.68$84.32
$84.00$81.00Aug 14$0.06$0.46$0.52$80.48$84.52
$84.00$83.00Aug 14$0.06$0.37$0.43$82.57$84.43
$87.00$79.00Aug 21$0.31$0.44$0.75$78.25$87.75
$87.00$80.00Aug 21$0.31$0.46$0.77$79.23$87.77
$95.00$67.50Sep 18$0.56$0.31$0.87$66.63$95.87
$86.00$80.00Aug 21$0.48$0.46$0.94$79.06$86.94
$86.00$79.00Aug 21$0.48$0.44$0.92$78.08$86.92
$95.00$70.00Sep 18$0.56$0.35$0.91$69.09$95.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 3.44, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7491/92Aug 28$1.55$0.4561%3.44$72.45$92.55
72/7487/88Aug 28$1.56$0.4451%3.55$72.44$88.56
74/7592/93Sep 4$0.87$0.1366%6.69$74.13$92.87
76/7993/96Sep 25$2.21$0.7942%2.80$76.79$95.21
72/7385/86Aug 21$0.86$0.1457%6.14$72.14$85.86
72/7389/90Aug 21$0.65$0.3577%1.86$72.35$89.65
70/7291/92Aug 28$1.01$0.9969%1.02$70.99$92.01
76/7789/90Sep 11$0.88$0.1250%7.33$76.12$89.88
72/7386/87Aug 21$0.70$0.3066%2.33$72.30$86.70
74/7589/90Sep 4$0.73$0.2761%2.70$74.27$89.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 4.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Aug 14$0.20$0.8076%4.00
$80.00$85.00$90.00Sep 18$1.05$3.9541%3.76
$85.00$90.00$95.00Sep 18$0.77$4.2330%5.49
$83.00$84.00$85.00Aug 14$0.32$0.6855%2.12
$80.00$81.00$82.00Aug 21$0.07$0.9321%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$1.02$3.9840%3.90
$82.00$83.00$84.00Aug 14$0.72$0.2889%0.39
$84.00$85.00$86.00Aug 21$0.07$0.9318%13.29
$67.50$70.00$72.50Sep 18$0.12$2.385%19.83
$77.00$78.00$79.00Sep 11$0.09$0.916%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.22, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.22$4.78
$75.00$80.001:2Sep 18-$1.56$3.44
$68.00$74.001:2Aug 28-$3.45$2.55
$74.00$78.001:2Aug 28-$2.41$1.59
$81.00$82.001:2Aug 14-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Sep 18-$1.10$3.90
$85.00$80.001:2Sep 25-$0.12$4.88
$82.00$80.001:2Aug 28-$0.36$1.64
$81.00$80.001:2Aug 21-$0.05$0.95
$75.00$72.501:2Sep 18-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.35%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 25$2.780.432.6%3.35%5.91%513
$85.00Sep 18$2.590.432.6%3.12%5.68%1.8K6.6K
$84.00Sep 25$2.850.471.4%3.44%4.79%29
$88.00Sep 25$1.570.336.2%1.89%8.07%1621
$90.00Sep 25$1.250.268.6%1.51%10.10%6895
$83.00Sep 25$2.990.500.1%3.61%3.75%4754
$90.00Sep 18$1.240.248.6%1.50%10.09%1.7K12.6K
$87.00Sep 25$1.530.345.0%1.85%6.82%5--
$85.00Sep 11$1.790.422.6%2.16%4.72%673
$83.00Sep 11$2.600.510.1%3.14%3.28%125

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 28,487
Total Puts 5,593
Put/Call Ratio 0.20
Net Difference 22,894

Prior's Put/Call Breakdown

Total Calls 19,668
Total Puts 8,538
Put/Call Ratio 0.43
Net Difference 11,130

Prior 7-Day Put/Call Summary

Total Calls 189,339
Total Puts 104,967
Average Put/Call Ratio 0.55
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All