Tour v526
XYZ
BLOCK INC A A
$82.16 +2.60%
$82.24 (+0.09%)🌙
as of 08/21 07:21 PM
(8/20 19:20) ◀
|
Friday, August 21, 2026 (7:21pm)
January 2026
|
▶ (8/25 19:17)
◀ 8/21 19:21 ▶

Option Volume

Detail
ℹ
Current (08/21) 34,060
Calls: 29,904 (88%)
Puts: 4,156 (12%)
Prior (08/20) 12,396
Calls: 9,368 (76%)
Puts: 3,028 (24%)
Current vs Prior +174.77%
Calls: +219.21% (Calls)
Puts: +37.25% (Puts)
Prior 7-Day Total 135,906
Calls: 105,688 (78%)
Puts: 30,218 (22%)
Prior 7-Day Average 19,415
Calls: 15,098 (78%)
Puts: 4,316 (22%)
Current vs Prior 7-Day Avg +75.43%
Calls: +98.06%
Puts: -3.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $4.72M
Calls: $4.15M (88%)
Puts: $573.9K (12%)
Prior (08/20) $2.49M
Calls: $1.30M (52%)
Puts: $1.19M (48%)
Current vs Prior +89.75%
Calls: +218.88%
Puts: -51.70%
Prior 7-Day Total $39.56M
Calls: $29.16M (74%)
Puts: $10.40M (26%)
Prior 7-Day Average $5.65M
Calls: $4.17M (74%)
Puts: $1.49M (26%)
Current vs Prior 7-Day Avg -16.40%
Calls: -0.36%
Puts: -61.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.14
Prior (08/20) 0.32
Current vs Prior -57.00%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -57.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 249,744
Calls: 194,754 (78%)
Puts: 54,990 (22%)
Prior (08/20) 218,318
Calls: 161,754 (74%)
Puts: 56,564 (26%)
Current vs Prior +14.39%
Prior 7-Day Total 1,870,341
Calls: 1,343,407 (72%)
Puts: 526,934 (28%)
Prior 7-Day Average 267,191
Calls: 191,915 (72%)
Puts: 75,276 (28%)
Current vs Prior 7-Day Avg -6.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.74% | 4.75%0.74% | 8.41%
Prior 2.55% | 5.03%2.55% | 8.17%
Current vs Prior +86.34% | +27.70%-70.85% | +2.98%
Prior 7-Day Avg 3.29% | 5.44%3.92% | 8.65%
Current vs 7-Day Avg +44.50% | +18.23%-81.07% | -2.74%
Prior 7-Day Eod 2.55% | 5.03%2.55% | 8.17%
Current vs 7-Day Eod +86.34% | +27.70%-70.85% | +2.98%
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 88% of dollar volume in calls ($4.15M) vs puts ($573.9K). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. Volume explosion - 75% above 7-day average (34,060 vs avg 19,415).

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 37 of results (avg 7.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.970.99$0.982.0%1.5K0.2113.2K
$85.00Sep 182.232.30$2.263.1%1.0K0.397.5K
$68.00Aug 2813.9514.45$14.203.5%11.00--
$67.50Sep 1814.7015.30$15.004.0%10.94--
$70.00Sep 412.0512.60$12.334.5%30.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.805.00$4.904.1%220.61378
$80.00Sep 182.212.35$2.286.1%2640.383.5K
$89.00Aug 286.707.25$6.987.9%10.9212
$88.00Aug 285.806.30$6.058.3%200.89--
$83.00Sep 42.672.91$2.798.6%10.54--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 280.300.36$0.3318.2%1370.15151
$86.00Aug 280.450.48$0.476.4%4.1K0.20633
$85.00Aug 280.650.74$0.7012.9%3.8K0.271.2K
$84.00Aug 280.920.99$0.967.3%1.4K0.34422
$88.00Sep 110.891.02$0.9613.5%90.23190
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.830.91$0.879.2%2750.183.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2113.0015.40$14.2016.9%71.0020
$75.00Aug 216.907.40$7.157.0%741.00284
$76.00Aug 215.906.40$6.158.1%21.00--
$77.00Aug 214.905.40$5.159.7%101.00--
$80.00Aug 212.002.36$2.1816.5%2.3K1.003.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.643.10$2.8716.0%220.99802
$91.00Aug 217.2010.95$9.0741.3%20.98--
$90.00Aug 217.109.20$8.1525.8%20.981
$83.00Aug 210.751.10$0.9337.6%30.97--
$84.00Aug 211.642.10$1.8724.6%20.9722

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 31.4K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 280.450.48$0.476.4%4.1K0.20633
$85.00Aug 280.650.74$0.7012.9%3.8K0.271.2K
$83.00Aug 281.251.38$1.329.8%3.7K0.43201
$82.00Aug 210.120.29$0.2181.0%2.5K0.701.9K
$80.00Aug 212.002.36$2.1816.5%2.3K1.003.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.000.01$0.01100.0%7850.02942
$82.00Aug 210.010.11$0.06166.7%6940.31819
$75.00Sep 180.830.91$0.879.2%2750.183.5K
$80.00Sep 182.212.35$2.286.1%2640.383.5K
$80.00Aug 210.000.01$0.01100.0%2250.011.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 2202.7%, max 5180.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 182158.7%40.9%5180.8%295.3K
$88.00Aug 21Oct 2919.6%38.6%2279.5%10977
$78.00Aug 21Sep 11800.0%36.5%2093.0%1081
$79.00Aug 21Oct 2650.4%37.0%1659.7%1.5K1.8K
$82.00Aug 21Oct 248.0%36.1%33.0%2.5K1.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 21Sep 111897.1%39.3%4731.4%13208
$78.00Aug 21Sep 25800.0%36.2%2109.1%12547
$79.00Aug 21Sep 11650.4%36.0%1704.6%46311
$82.00Aug 21Sep 448.0%36.0%33.3%700867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 2.66, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$88.00Oct 2$0.82$2.18$0.8242%2.66$85.82
$80.00$85.00Sep 18$2.37$2.63$2.3762%1.11$82.37
$85.00$88.00Sep 25$0.88$2.12$0.8840%2.41$85.88
$86.00$87.00Sep 4$0.14$0.86$0.1428%6.14$86.14
$79.00$81.00Sep 11$1.20$0.80$1.2069%0.67$80.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$74.00Sep 25$0.11$0.89$0.1119%8.09$74.89
$78.00$77.00Sep 11$0.20$0.80$0.2026%4.00$77.80
$77.00$76.00Sep 4$0.13$0.87$0.1318%6.69$76.87
$85.00$84.00Sep 4$0.63$0.37$0.6367%0.59$84.37
$79.00$78.00Aug 28$0.16$0.84$0.1622%5.25$78.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.31, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$90.00Aug 21$0.47$0.47$1.5383%0.31$88.47
$84.00$85.00Oct 2$0.56$0.56$0.4454%1.27$84.56
$87.00$88.00Sep 4$0.27$0.27$0.7376%0.37$87.27
$90.00$95.00Sep 18$0.60$0.60$4.4079%0.14$90.60
$84.00$85.00Sep 25$0.48$0.48$0.5255%0.92$84.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$1.41$1.41$3.5962%0.39$78.59
$78.00$75.00Sep 25$0.88$0.88$2.1270%0.42$77.12
$75.00$70.00Oct 2$0.80$0.80$4.2078%0.19$74.20
$74.00$73.00Sep 25$0.22$0.22$0.7883%0.28$73.78
$79.00$77.00Sep 4$0.48$0.48$1.5272%0.32$78.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 21Aug 28$1.5848.0%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 21Aug 28$1.5348.0%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.33% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 21$0.21$0.06$0.27$81.73$82.270.33%
$82.50Aug 21$0.04$0.40$0.44$82.06$82.940.54%
$83.00Aug 21$0.01$0.93$0.94$82.06$83.941.14%
$81.00Aug 21$1.13$0.01$1.14$79.86$82.141.39%
$84.00Aug 21$0.01$1.87$1.88$82.12$85.882.29%
$80.00Aug 21$2.18$0.01$2.19$77.81$82.192.67%
$85.00Aug 21$0.01$2.87$2.88$82.12$87.883.51%
$82.00Aug 28$1.79$1.59$3.38$78.62$85.384.11%
$83.00Aug 28$1.32$2.11$3.43$79.57$86.434.17%
$81.00Aug 28$2.33$1.15$3.48$77.52$84.484.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.12% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 21$0.04$0.06$0.10$81.90$82.60
$87.00$82.00Aug 21$0.32$0.06$0.38$81.62$87.38
$82.50$79.00Aug 21$0.04$0.48$0.52$78.48$83.02
$82.50$78.00Aug 21$0.04$0.53$0.57$77.43$83.07
$88.00$82.00Aug 21$0.50$0.06$0.56$81.44$88.56
$87.00$78.00Aug 28$0.33$0.37$0.70$77.30$87.70
$95.00$70.00Sep 18$0.38$0.31$0.69$69.31$95.69
$87.00$79.00Aug 21$0.32$0.48$0.80$78.20$87.80
$86.00$78.00Aug 28$0.47$0.37$0.84$77.16$86.84
$87.00$78.00Aug 21$0.32$0.53$0.85$77.15$87.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 3.17, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7888/90Aug 21$1.52$0.4859%3.17$75.98$89.52
73/7490/91Sep 25$0.44$0.5660%0.79$73.56$90.44
73/7489/90Sep 25$0.47$0.5357%0.89$73.53$89.47
79/8087/88Sep 4$0.60$0.4042%1.50$79.40$87.60
76/7787/88Sep 11$0.49$0.5150%0.96$76.51$87.49
73/7488/89Sep 25$0.46$0.5453%0.85$73.54$88.46
76/7790/91Sep 11$0.38$0.6261%0.61$76.62$90.38
76/7791/92Sep 11$0.35$0.6564%0.54$76.65$91.35
76/7788/89Sep 11$0.44$0.5655%0.79$76.56$88.44
76/7787/88Sep 4$0.40$0.6058%0.67$76.60$87.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 3.59, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$1.09$3.9141%3.59
$85.00$90.00$95.00Sep 18$0.68$4.3230%6.35
$75.00$80.00$85.00Sep 18$1.23$3.7743%3.07
$82.00$82.50$83.00Aug 21$0.14$0.3667%2.57
$80.00$81.00$82.00Aug 21$0.13$0.8730%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$1.21$3.7943%3.13
$82.00$82.50$83.00Aug 21$0.19$0.3166%1.63
$80.00$81.00$82.00Aug 28$0.07$0.9318%13.29
$81.00$82.00$83.00Aug 28$0.08$0.9219%11.50
$82.00$83.00$84.00Sep 4$0.06$0.9413%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. 92 found (best net $-0.40, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$75.001:2Aug 28-$0.40$6.60
$70.00$76.001:2Sep 11-$1.61$4.39
$75.00$81.001:2Sep 25-$0.41$5.59
$75.00$80.001:2Sep 18-$1.03$3.97
$70.00$75.001:2Sep 4-$2.73$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Aug 28-$0.95$2.05
$78.00$75.001:2Sep 25-$0.14$2.86
$79.00$77.001:2Sep 4-$0.12$1.88
$75.00$72.501:2Sep 18-$0.13$2.37
$73.00$70.001:2Sep 25-$0.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.83%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Oct 2$3.150.462.2%3.83%6.07%1--
$85.00Oct 2$2.780.423.5%3.38%6.84%25
$88.00Oct 2$1.810.327.1%2.20%9.31%1--
$84.00Sep 25$2.760.452.2%3.36%5.60%110
$85.00Sep 25$2.370.413.5%2.88%6.34%2341
$90.00Oct 2$1.350.279.5%1.64%11.19%342
$85.00Sep 18$2.230.393.5%2.71%6.17%1.0K7.5K
$88.00Sep 25$1.450.307.1%1.76%8.87%341
$89.00Sep 25$1.210.278.3%1.47%9.80%92
$90.00Sep 25$1.010.239.5%1.23%10.77%69159

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 29,904
Total Puts 4,156
Put/Call Ratio 0.14
Net Difference 25,748

Prior's Put/Call Breakdown

Total Calls 9,368
Total Puts 3,028
Put/Call Ratio 0.32
Net Difference 6,340

Prior 7-Day Put/Call Summary

Total Calls 105,688
Total Puts 30,218
Average Put/Call Ratio 0.32
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