XNDU - Options Database

XNDU

XANADU QUANTUM TECHN B

$11.10 +5.71%

$11.03 (-0.63%)🌙

as of 07/14 07:39 PM

(7/13 19:14) ◀

Tuesday, July 14, 2026 (7:39pm)

▶ (7/15 19:21)

◀ 7/14 19:39 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,057

Calls: 900 (85%)

Puts: 157 (15%)

Prior (07/13) 756

Calls: 524 (69%)

Puts: 232 (31%)

Current vs Prior +39.81%

Calls: +71.76% (Calls)

Puts: -32.33% (Puts)

Prior 7-Day Total 8,770

Calls: 6,574 (75%)

Puts: 2,196 (25%)

Prior 7-Day Average 1,252

Calls: 939 (75%)

Puts: 313 (25%)

Current vs Prior 7-Day Avg -15.63%

Calls: -4.17%

Puts: -49.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $126.5K

Calls: $74.5K (59%)

Puts: $52.0K (41%)

Prior (07/13) $103.7K

Calls: $56.2K (54%)

Puts: $47.4K (46%)

Current vs Prior +22.02%

Calls: +32.48%

Puts: +9.62%

Prior 7-Day Total $2.01M

Calls: $1.59M (79%)

Puts: $418.4K (21%)

Prior 7-Day Average $286.7K

Calls: $226.9K (79%)

Puts: $59.8K (21%)

Current vs Prior 7-Day Avg -55.87%

Calls: -67.17%

Puts: -12.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.17

Prior (07/13) 0.44

Current vs Prior -60.60%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -56.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 10,366

Calls: 8,280 (80%)

Puts: 2,086 (20%)

Prior (07/13) 12,996

Calls: 8,212 (63%)

Puts: 4,784 (37%)

Current vs Prior -20.24%

Prior 7-Day Total 73,055

Calls: 52,051 (71%)

Puts: 21,004 (29%)

Prior 7-Day Average 10,436

Calls: 7,435 (71%)

Puts: 3,000 (29%)

Current vs Prior 7-Day Avg -0.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 11.98% | 19.19%11.98% | 29.28%

Prior 10.00% | 29.33%10.00% | 37.14%

Current vs Prior +19.82% | -34.58%+19.82% | -21.17%

Prior 7-Day Avg 15.32% | 21.85%17.54% | 36.64%

Current vs 7-Day Avg -21.77% | -12.19%-31.68% | -20.09%

Prior 7-Day Eod 10.00% | 29.33%10.00% | 37.14%

Current vs 7-Day Eod +19.82% | -34.58%+19.82% | -21.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.33% | 0.00%

Calls: 33.33% | 0.00%

Puts: -- | --

Prior 33.33% | 0.00%

Calls: 33.33% | 0.00%

Puts: -- | --

Current vs Prior +0.00% | --

Prior 7-Day Avg 33.33% | 0.00%

Calls: 33.33% | 0.00%

Puts: 33.33% | 0.00%

Current vs 7-Day Avg +0.00% | --

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.17 - heavy call buying (900 calls vs 157 puts). P/C ratio dropping 61% - sentiment shifting bullish. Call-heavy open interest (8,280 calls vs 2,086 puts) suggests bullish positioning. Declining open interest (down 20%) indicates positions being closed.

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

🎯

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 -- of results (avg --%, best --%)

No options available for this category

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. 20 found (avg delta 0.65, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 17	0.80	2.90	$1.85	113.5%	2	0.99	--
$9.00	Jul 17	1.30	3.40	$2.35	89.4%	2	0.98	--
$10.00	Jul 17	1.05	1.55	$1.30	38.5%	2	0.84	--
$11.00	Aug 14	0.95	3.30	$2.13	110.3%	1	0.65	--
$10.50	Jul 17	0.55	1.40	$0.98	86.7%	60	0.63	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	1.35	1.65	$1.50	20.0%	12	0.82	--
$12.00	Jul 17	0.70	1.90	$1.30	92.3%	2	0.81	--
$12.00	Jul 24	0.00	2.20	$1.10	200.0%	2	0.69	3
$13.00	Aug 14	1.60	5.10	$3.35	104.5%	1	0.61	--
$11.50	Jul 17	0.30	1.60	$0.95	136.8%	1	0.59	--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 628, top 97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	0.10	0.15	$0.13	38.5%	97	0.17	148
$11.50	Jul 17	0.05	0.85	$0.45	177.8%	77	0.40	93
$10.50	Jul 17	0.55	1.40	$0.98	86.7%	60	0.63	--
$12.00	Jul 24	0.00	0.60	$0.30	200.0%	52	0.30	142
$12.50	Jul 24	0.00	0.70	$0.35	200.0%	51	0.28	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	1.35	1.65	$1.50	20.0%	12	0.82	--
$12.50	Aug 21	2.50	2.90	$2.70	14.8%	12	0.57	--
$9.00	Jul 17	0.00	0.15	$0.08	187.5%	11	0.09	--
$10.00	Jul 17	0.15	0.20	$0.18	27.8%	9	0.21	1.9K
$10.00	Aug 21	0.80	1.40	$1.10	54.5%	8	0.33	111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 28.8%, max 38.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 17	Aug 21	148.2%	107.1%	38.3%	148	1.4K
$11.50	Jul 17	Aug 14	174.3%	129.8%	34.3%	80	93
$12.00	Jul 17	Aug 28	109.0%	99.1%	9.9%	74	82

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 17	Aug 21	148.2%	107.1%	38.3%	24	--
$11.50	Jul 17	Aug 14	174.3%	129.8%	34.3%	2	--
$10.00	Jul 17	Aug 21	136.4%	115.8%	17.8%	17	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 5.67, avg 2.13)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$11.50	$12.00	Jul 24	$0.18	$0.32	$0.18	1.78	$11.68
$10.00	$10.50	Jul 17	$0.32	$0.18	$0.32	0.56	$10.32

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$11.50	Aug 14	$0.15	$0.85	$0.15	5.67	$12.35
$11.00	$10.00	Jul 17	$0.27	$0.73	$0.27	2.70	$10.73
$12.50	$12.00	Jul 17	$0.20	$0.30	$0.20	1.50	$12.30
$12.50	$10.00	Aug 21	$1.60	$0.90	$1.60	0.56	$10.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.85, avg 1.43)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$12.00	Jul 17	$0.35	$0.35	$0.15	2.33	$11.85
$10.00	$10.50	Jul 17	$0.32	$0.32	$0.18	1.78	$10.32
$11.50	$12.00	Jul 24	$0.18	$0.18	$0.32	0.56	$11.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$11.50	Jul 24	$0.37	$0.37	$0.13	2.85	$11.63
$12.00	$11.50	Jul 17	$0.35	$0.35	$0.15	2.33	$11.65
$12.50	$10.00	Aug 21	$1.60	$1.60	$0.90	1.78	$10.90
$12.50	$12.00	Jul 17	$0.20	$0.20	$0.30	0.67	$12.30
$11.00	$10.00	Jul 17	$0.27	$0.27	$0.73	0.37	$10.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.74, cheapest $0.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 24	$0.20	109.0%	94.1%
$12.50	Jul 17	Jul 24	$0.22	148.2%	121.1%
$13.00	Jul 17	Jul 24	$0.37	151.3%	154.9%
$11.00	Jul 17	Aug 7	$1.60	102.3%	185.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 17	Aug 21	$0.92	136.4%	115.8%
$12.50	Jul 17	Aug 14	$1.15	148.2%	154.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.48% of stock, avg 19.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.00	Jul 17	$0.38	$0.45	$0.83	$10.17	$11.83	7.48%
$11.50	Jul 24	$0.48	$0.73	$1.21	$10.29	$12.71	10.90%
$11.50	Jul 17	$0.45	$0.95	$1.40	$10.10	$12.90	12.61%
$12.00	Jul 17	$0.10	$1.30	$1.40	$10.60	$13.40	12.61%
$12.00	Jul 24	$0.30	$1.10	$1.40	$10.60	$13.40	12.61%
$10.00	Jul 17	$1.30	$0.18	$1.48	$8.52	$11.48	13.33%
$12.50	Jul 17	$0.13	$1.50	$1.63	$10.87	$14.13	14.68%
$9.50	Jul 17	$1.85	$0.08	$1.93	$7.57	$11.43	17.39%
$9.00	Jul 17	$2.35	$0.08	$2.43	$6.57	$11.43	21.89%
$12.50	Aug 21	$0.98	$2.70	$3.68	$8.82	$16.18	33.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.44% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$9.50	Jul 17	$0.08	$0.08	$0.16	$9.34	$13.16
$13.00	$9.00	Jul 17	$0.08	$0.08	$0.16	$8.84	$13.16
$12.00	$9.50	Jul 17	$0.10	$0.08	$0.18	$9.32	$12.18
$12.00	$9.00	Jul 17	$0.10	$0.08	$0.18	$8.82	$12.18
$12.50	$9.50	Jul 17	$0.13	$0.08	$0.21	$9.29	$12.71
$12.50	$9.00	Jul 17	$0.13	$0.08	$0.21	$8.79	$12.71
$13.00	$10.00	Jul 17	$0.08	$0.18	$0.26	$9.74	$13.26
$12.00	$10.00	Jul 17	$0.10	$0.18	$0.28	$9.72	$12.28
$12.50	$10.00	Jul 17	$0.13	$0.18	$0.31	$9.69	$12.81
$11.50	$9.50	Jul 17	$0.45	$0.08	$0.53	$8.97	$12.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.63, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
10/11	12/12	Jul 17	$0.62	$0.38	1.63	$10.38	$12.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.05)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 24	$0.05	$0.45	9.00
$9.50	$10.00	$10.50	Jul 17	$0.23	$0.27	1.17
$11.50	$12.00	$12.50	Jul 24	$0.23	$0.27	1.17
$11.50	$12.00	$12.50	Jul 17	$0.38	$0.12	0.32

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.00	$9.50	$10.00	Jul 17	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.08, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Jul 24	-$0.12	$0.38
$12.00	$12.50	1:2	Jul 17	-$0.16	$0.34
$12.00	$12.50	1:2	Jul 24	-$0.40	$0.10
$10.50	$11.00	1:2	Jul 17	$0.22	$0.28
$11.50	$12.00	1:2	Jul 17	$0.25	$0.25

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.50	$9.00	1:2	Jul 17	-$0.08	$0.42
$12.00	$11.50	1:2	Jul 24	-$0.36	$0.14
$12.50	$10.00	1:2	Aug 21	$0.50	$2.00
$11.00	$10.00	1:2	Jul 17	$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.31%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Aug 21	$0.70	0.42	12.6%	6.31%	18.92%	51	1.3K
$12.50	Aug 14	$0.20	0.53	12.6%	1.80%	14.41%	1	--
$12.50	Jul 17	$0.10	0.17	12.6%	0.90%	13.51%	97	148

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 900

Total Puts 157

Put/Call Ratio 0.17

Net Difference 743

Prior's Put/Call Breakdown

Total Calls 524

Total Puts 232

Put/Call Ratio 0.44

Net Difference 292

Prior 7-Day Put/Call Summary

Total Calls 6,574

Total Puts 2,196

Average Put/Call Ratio 0.40

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