XNDU - Options Database

XNDU

XANADU QUANTUM TECHN B

$10.18 -6.26%

$10.25 (+0.69%)🌙

as of 07/16 07:14 PM

(7/15 19:21) ◀

Thursday, July 16, 2026 (7:14pm)

▶ (7/17 19:31)

◀ 7/16 19:14 ▶

Option Volume

Detail

ℹ

Current (07/16) 548

Calls: 392 (72%)

Puts: 156 (28%)

Prior (07/15) 767

Calls: 572 (75%)

Puts: 195 (25%)

Current vs Prior -28.55%

Calls: -31.47% (Calls)

Puts: -20.00% (Puts)

Prior 7-Day Total 6,392

Calls: 4,859 (76%)

Puts: 1,533 (24%)

Prior 7-Day Average 913

Calls: 694 (76%)

Puts: 219 (24%)

Current vs Prior 7-Day Avg -39.99%

Calls: -43.53%

Puts: -28.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $111.1K

Calls: $73.2K (66%)

Puts: $38.0K (34%)

Prior (07/15) $85.5K

Calls: $30.1K (35%)

Puts: $55.4K (65%)

Current vs Prior +29.97%

Calls: +143.00%

Puts: -31.45%

Prior 7-Day Total $1.86M

Calls: $1.44M (77%)

Puts: $423.3K (23%)

Prior 7-Day Average $265.9K

Calls: $205.5K (77%)

Puts: $60.5K (23%)

Current vs Prior 7-Day Avg -58.21%

Calls: -64.39%

Puts: -37.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.40

Prior (07/15) 0.34

Current vs Prior +16.73%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +10.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 6,497

Calls: 3,748 (58%)

Puts: 2,749 (42%)

Prior (07/15) 10,641

Calls: 7,373 (69%)

Puts: 3,268 (31%)

Current vs Prior -38.94%

Prior 7-Day Total 71,376

Calls: 55,918 (78%)

Puts: 15,458 (22%)

Prior 7-Day Average 10,196

Calls: 7,988 (78%)

Puts: 2,208 (22%)

Current vs Prior 7-Day Avg -36.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.00% | 24.26%11.00% | 27.80%

Prior 17.50% | 21.45%17.50% | 26.80%

Current vs Prior -37.12% | +13.09%-37.11% | +3.75%

Prior 7-Day Avg 14.54% | 21.25%16.19% | 33.74%

Current vs 7-Day Avg -24.31% | +14.20%-32.03% | -17.61%

Prior 7-Day Eod 17.50% | 21.45%17.50% | 26.80%

Current vs 7-Day Eod -37.12% | +13.09%-37.11% | +3.75%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 66% call dollar volume ($73.2K). Extreme bullish P/C ratio of 0.40 - heavy call buying (392 calls vs 156 puts). Declining open interest (down 39%) 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 BEARISH

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. 5 found (avg delta 0.75, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	2.00	4.60	$3.30	78.8%	1	0.89	--
$10.00	Aug 21	1.50	1.70	$1.60	12.5%	30	0.61	73
$10.50	Jul 24	0.00	0.70	$0.35	200.0%	2	0.61	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	2.20	2.55	$2.38	14.7%	1	1.00	--
$12.50	Aug 21	2.60	4.20	$3.40	47.1%	11	0.63	569

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 204, top 55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.00	0.30	$0.15	200.0%	55	0.19	127
$10.00	Aug 21	1.50	1.70	$1.60	12.5%	30	0.61	73
$11.50	Jul 17	0.00	0.25	$0.13	192.3%	9	0.20	333
$12.50	Jul 17	0.00	0.05	$0.03	166.7%	6	0.05	195
$12.50	Aug 21	0.60	1.10	$0.85	58.8%	6	0.39	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	1.00	1.45	$1.23	36.6%	30	0.40	131
$10.00	Jul 17	0.20	0.30	$0.25	40.0%	18	0.36	1.9K
$10.00	Jul 31	0.40	0.85	$0.63	71.4%	12	0.40	3
$12.50	Aug 21	2.60	4.20	$3.40	47.1%	11	0.63	569
$10.00	Aug 7	0.00	3.10	$1.55	200.0%	10	0.39	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 98.5%, max 179.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Jul 31	307.7%	110.0%	179.7%	56	127
$12.50	Jul 17	Aug 21	227.4%	121.4%	87.4%	12	195
$13.00	Jul 17	Jul 24	303.8%	185.6%	63.7%	5	262

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 17	Aug 21	227.4%	121.4%	87.4%	12	569
$10.00	Jul 17	Aug 21	190.6%	109.4%	74.2%	48	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 3.17, avg 2.23)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Jul 17	$0.12	$0.38	$0.12	3.17	$12.12
$10.00	$12.50	Aug 21	$0.75	$1.75	$0.75	2.33	$10.75

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.00	$9.50	Aug 7	$0.12	$0.38	$0.12	3.17	$9.88
$10.00	$9.00	Jul 31	$0.38	$0.62	$0.38	1.63	$9.62
$10.00	$7.50	Aug 21	$0.98	$1.52	$0.98	1.55	$9.02
$10.00	$9.50	Jul 17	$0.20	$0.30	$0.20	1.50	$9.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 6.58, avg 1.94)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.50	$10.00	Aug 21	$1.70	$1.70	$0.80	2.12	$9.20
$10.00	$12.50	Aug 21	$0.75	$0.75	$1.75	0.43	$10.75
$12.00	$12.50	Jul 17	$0.12	$0.12	$0.38	0.32	$12.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$10.00	Aug 21	$2.17	$2.17	$0.33	6.58	$10.33
$12.50	$10.00	Jul 17	$2.13	$2.13	$0.37	5.76	$10.37
$10.00	$9.50	Jul 17	$0.20	$0.20	$0.30	0.67	$9.80
$10.00	$7.50	Aug 21	$0.98	$0.98	$1.52	0.64	$9.02
$10.00	$9.00	Jul 31	$0.38	$0.38	$0.62	0.61	$9.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 31	$0.23	307.7%	110.0%
$13.00	Jul 17	Jul 24	$0.38	303.8%	185.6%
$12.50	Jul 17	Aug 21	$0.82	227.4%	121.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 17	Jul 31	$0.38	190.6%	96.0%
$12.50	Jul 17	Aug 21	$1.02	227.4%	121.4%
$9.50	Jul 17	Aug 7	$1.38	149.1%	192.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 23.67% of stock, avg 32.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Jul 17	$0.03	$2.38	$2.41	$10.09	$14.91	23.67%
$10.00	Aug 21	$1.60	$1.23	$2.83	$7.17	$12.83	27.80%
$7.50	Aug 21	$3.30	$0.25	$3.55	$3.95	$11.05	34.87%
$12.50	Aug 21	$0.85	$3.40	$4.25	$8.25	$16.75	41.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.79% of stock, avg 8.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$9.50	Jul 17	$0.03	$0.05	$0.08	$9.42	$12.58
$13.00	$9.50	Jul 17	$0.05	$0.05	$0.10	$9.40	$13.10
$11.50	$9.50	Jul 17	$0.13	$0.05	$0.18	$9.32	$11.68
$12.00	$9.50	Jul 17	$0.15	$0.05	$0.20	$9.30	$12.20
$12.50	$10.00	Jul 17	$0.03	$0.25	$0.28	$9.72	$12.78
$13.00	$10.00	Jul 17	$0.05	$0.25	$0.30	$9.70	$13.30
$11.50	$10.00	Jul 17	$0.13	$0.25	$0.38	$9.62	$11.88
$12.00	$10.00	Jul 17	$0.15	$0.25	$0.40	$9.60	$12.40
$12.00	$9.00	Jul 31	$0.38	$0.25	$0.63	$8.37	$12.63
$12.00	$10.00	Jul 31	$0.38	$0.63	$1.01	$8.99	$13.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
10/10	12/12	Jul 17	$0.32	$0.18	1.78	$9.68	$12.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.57, cheapest $0.14)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 17	$0.14	$0.36	2.57
$7.50	$10.00	$12.50	Aug 21	$0.95	$1.55	1.63

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.50	$10.00	$12.50	Aug 21	$1.19	$1.31	1.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.10, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$12.50	1:2	Aug 21	-$0.10	$2.40
$10.50	$13.00	1:2	Jul 24	-$0.51	$1.99
$12.50	$13.00	1:2	Jul 17	-$0.07	$0.43
$11.50	$12.00	1:2	Jul 17	-$0.17	$0.33
$7.50	$10.00	1:2	Aug 21	$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$7.50	1:2	Aug 21	$0.73	$1.77
$12.50	$10.00	1:2	Aug 21	$0.94	$1.56
$10.00	$9.00	1:2	Jul 31	$0.13	$0.87
$12.50	$10.00	1:2	Jul 17	$1.88	$0.62
$10.00	$9.50	1:2	Jul 17	$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 5.89%, avg 5.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Aug 21	$0.60	0.39	22.8%	5.89%	28.68%	6	--

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 392

Total Puts 156

Put/Call Ratio 0.40

Net Difference 236

Prior's Put/Call Breakdown

Total Calls 572

Total Puts 195

Put/Call Ratio 0.34

Net Difference 377

Prior 7-Day Put/Call Summary

Total Calls 4,859

Total Puts 1,533

Average Put/Call Ratio 0.36

Ratio Trend Rising

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