Tour v528
XNDU
XANADU QUANTUM TECHN B
$4.98 -2.35%
$5.03 (+1.00%)🌙
as of 09/25 07:09 PM
(9/24 19:23) ◀
|
Friday, September 25, 2026 (7:09pm)
January 2026
|
▶
◀ 9/25 19:09

Option Volume

Detail
ℹ
Current (09/25) 3,045
Calls: 2,283 (75%)
Puts: 762 (25%)
Prior (09/24) 7,195
Calls: 5,751 (80%)
Puts: 1,444 (20%)
Current vs Prior -57.68%
Calls: -60.30% (Calls)
Puts: -47.23% (Puts)
Prior 7-Day Total 17,207
Calls: 11,096 (64%)
Puts: 6,111 (36%)
Prior 7-Day Average 2,458
Calls: 1,585 (64%)
Puts: 873 (36%)
Current vs Prior 7-Day Avg +23.87%
Calls: +44.02%
Puts: -12.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $232.9K
Calls: $79.0K (34%)
Puts: $153.8K (66%)
Prior (09/24) $375.7K
Calls: $237.0K (63%)
Puts: $138.8K (37%)
Current vs Prior -38.02%
Calls: -66.64%
Puts: +10.85%
Prior 7-Day Total $1.49M
Calls: $567.3K (38%)
Puts: $919.3K (62%)
Prior 7-Day Average $212.4K
Calls: $81.0K (38%)
Puts: $131.3K (62%)
Current vs Prior 7-Day Avg +9.66%
Calls: -2.47%
Puts: +17.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.33
Prior (09/24) 0.25
Current vs Prior +32.93%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -59.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 20,963
Calls: 12,609 (60%)
Puts: 8,354 (40%)
Prior (09/24) 19,914
Calls: 12,239 (61%)
Puts: 7,675 (39%)
Current vs Prior +5.27%
Prior 7-Day Total 73,367
Calls: 47,404 (65%)
Puts: 25,963 (35%)
Prior 7-Day Average 10,481
Calls: 6,772 (65%)
Puts: 3,709 (35%)
Current vs Prior 7-Day Avg +100.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.21% | 10.04%20.68% | 34.14%
Prior 6.47% | 9.41%18.82% | 27.45%
Current vs Prior +55.17% | +38.68%+9.88% | +24.35%
Prior 7-Day Avg 7.20% | 17.23%11.75% | 23.05%
Current vs 7-Day Avg +39.37% | -24.23%+76.02% | +48.07%
Prior 7-Day Eod 6.47% | 9.41%18.82% | 27.45%
Current vs 7-Day Eod +55.17% | +38.68%+9.88% | +24.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.22% | 120.00%
Calls: 50.00% | 120.00%
Puts: 44.44% | 0.00%
Prior 47.22% | 120.00%
Calls: 50.00% | 120.00%
Puts: 44.44% | 0.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.22% | 190.44%
Calls: 50.00% | 188.57%
Puts: 44.44% | 204.35%
Current vs 7-Day Avg +0.00% | -36.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($153.8K). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (2,283 calls vs 762 puts). P/C ratio rising 33% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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
💧 Low Volume

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. 10 found (avg delta 0.65, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 250.801.05$0.9326.9%210.91--
$5.00Oct 300.250.95$0.60116.7%130.5531
$5.00Oct 90.000.70$0.35200.0%10.55--
$5.00Oct 20.150.35$0.2580.0%490.522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Sep 250.400.75$0.5761.4%120.87--
$5.50Oct 20.251.20$0.73130.1%10.7237
$5.50Oct 90.001.50$0.75200.0%40.68--
$5.50Oct 160.401.25$0.83102.4%40.61--
$5.50Oct 230.701.35$1.0263.7%180.5771

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 923, top 281)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 250.000.05$0.03166.7%2810.45537
$5.50Oct 20.050.20$0.13115.4%1810.29217
$5.00Oct 20.150.35$0.2580.0%490.522
$4.00Sep 250.801.05$0.9326.9%210.91--
$5.00Oct 300.250.95$0.60116.7%130.5531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 20.200.30$0.2540.0%1430.4888
$5.00Sep 250.000.15$0.08187.5%470.55399
$5.00Oct 300.400.80$0.6066.7%460.4591
$5.00Nov 60.001.95$0.98199.0%410.40--
$5.50Oct 230.701.35$1.0263.7%180.5771

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 266.2%, max 342.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Sep 25Oct 30425.6%96.3%342.0%294568
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Sep 25Nov 6425.6%146.5%190.5%88399

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 3.17, avg 1.98)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$5.50Oct 2$0.12$0.38$0.1252%3.17$5.12
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$4.00Oct 30$0.35$0.65$0.3544%1.86$4.65
$5.50$4.00Oct 23$0.79$0.71$0.7957%0.90$4.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.32, avg 0.32)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$5.00$5.50Oct 2$0.12$0.12$0.3848%0.32$5.12
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Sep 25Oct 2$0.22425.6%90.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Sep 25Oct 2$0.17425.6%90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.21% of stock, avg 12.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Sep 25$0.03$0.08$0.11$4.89$5.112.21%
$5.00Oct 2$0.25$0.25$0.50$4.50$5.5010.04%
$5.00Oct 9$0.35$0.30$0.65$4.35$5.6513.05%
$5.00Oct 30$0.60$0.60$1.20$3.80$6.2024.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 7.63% of stock, avg 11.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.50$5.00Oct 2$0.13$0.25$0.38$4.62$5.88
$5.50$4.00Oct 23$0.40$0.23$0.63$3.37$6.13
$5.50$5.00Oct 16$0.35$0.43$0.78$4.22$6.28

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $0.10, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$4.00$5.001:2Sep 25$0.87$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.001:2Oct 30$0.10$0.90
$5.50$5.001:2Oct 9$0.15$0.35
$5.50$5.001:2Oct 2$0.23$0.27
$5.50$5.001:2Sep 25$0.41$0.09
$5.50$4.001:2Oct 23$0.56$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.01%, avg 3.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.50Oct 16$0.150.4610.4%3.01%13.45%1220
$5.50Oct 23$0.150.4110.4%3.01%13.45%11--
$5.00Oct 30$0.250.550.4%5.02%5.42%1331
$5.00Oct 2$0.150.520.4%3.01%3.41%492

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 195 contracts (avg 975 vol/day, 167 traded recently)

XNDU averages only 975 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $5.00 03-19 call last traded $4.50 on 09/11 (now $1.30/$1.70) — try a limit near $1.50. Also watch the $5.00 01-15 call last traded $3.35 on 09/15 (now $1.00/$1.40) — try a limit near $1.20; the $7.50 11-20 call last traded $1.47 on 09/18 (now $0.25/$0.35) — try a limit near $0.30. Most tradeable put: the $15.00 03-19 put last traded $7.38 on 09/11 (now $9.60/$10.80) — try a limit near $9.60.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$5.00Jan 15$1.00$1.40$1.20$3.35 09/15$1.15–$5.95$1.20291
$5.00Mar 19$1.30$1.70$1.50$4.50 09/11$1.05–$6.45$1.50170
$5.00Apr 16$1.40$1.80$1.60$5.62 09/08$1.53–$6.50$1.60--
$5.00Sep 25$0.00$0.05$0.03--$0.03–$0.18--537
$5.00Oct 30$0.25$0.95$0.60--$0.57–$0.60$0.2531
$5.00Nov 20$0.80$1.10$0.95--$0.55–$0.95$0.80215
$5.00Dec 18$0.55$1.45$1.00--$0.63–$1.00$0.5543
$5.00Jan 21$2.00$4.00$3.00--$2.33–$3.00$2.0064
$5.00Oct 2$0.15$0.35$0.25--$0.25–$0.25—$0.152
$5.50Sep 25$0.00$0.05$0.03--$0.03–$0.03--1.3K
$5.50Oct 2$0.05$0.20$0.13--$0.10–$0.13$0.05217
$5.50Oct 16$0.15$0.55$0.35--$0.35–$0.40$0.1520
$6.00Oct 2$0.00$0.20$0.10--$0.08–$0.10--2.1K
$6.00Sep 25$0.00$0.05$0.03--$0.03–$0.03—--1.5K
$6.50Oct 2$0.00$0.05$0.03$4.65 08/31$0.03–$4.85$0.03--
$2.50Nov 20$0.85$3.00$1.93$6.74 09/10$1.93–$8.45$1.93--
$2.50Mar 19$2.40$3.80$3.10$8.08 08/06$2.70–$8.50$3.1035
$2.50Apr 16$2.00$3.60$2.80$6.60 09/11$2.80–$8.55$2.80--
$7.50Oct 16$0.00$0.95$0.48$0.65 09/18$0.08–$3.75$0.48--
$7.50Oct 30$0.00$1.60$0.80$1.18 09/18$0.40–$2.73$0.80--
$7.50Nov 20$0.25$0.35$0.30$1.47 09/18$0.30–$4.00$0.302.2K
$7.50Jan 15$0.05$0.85$0.45$1.60 09/18$0.33–$4.50$0.45699
$7.50Mar 19$0.20$1.25$0.73$1.96 09/18$0.68–$4.80$0.73--
$7.50Apr 16$0.30$1.15$0.73$2.01 09/18$0.73–$4.70$0.73--
$7.50Jan 21$0.90$4.20$2.55--$1.70–$2.55$0.9037
$7.50Jan 19$1.95$5.00$3.48--$3.48–$3.48—$1.9520
$8.00Sep 25$0.00$2.15$1.08$0.18 09/18$0.10–$3.25$0.18--
$8.00Oct 2$0.00$0.30$0.15$3.30 08/31$0.15–$3.00$0.15--
$8.50Sep 25$0.00$2.15$1.08$0.16 09/15$0.05–$2.65$0.16--
$8.50Oct 9$0.00$1.15$0.57$0.94 09/11$0.57–$2.80$0.57--
$9.00Oct 9$0.00$0.95$0.48$0.24 09/18$0.13–$2.45$0.24--
$9.50Oct 2$0.00$2.15$1.08$1.10 09/02$0.35–$2.17$1.08--
$9.50Oct 9$0.00$0.95$0.48$0.81 09/10$0.23–$2.25$0.48--
$10.00Sep 25$0.00$0.05$0.03$0.05 09/18$0.03–$1.75$0.03--
$10.00Oct 2$0.00$2.15$1.08$0.90 09/02$0.13–$2.05$0.90--
$10.00Oct 9$0.00$0.70$0.35$0.48 09/18$0.10–$2.07$0.35--
$10.00Oct 16$0.00$0.10$0.05$0.20 09/18$0.05–$2.05$0.051.6K
$10.00Oct 23$0.00$1.35$0.68$0.55 09/11$0.18–$1.80$0.55--
$10.00Nov 20$0.00$0.30$0.15$0.55 09/18$0.10–$3.38$0.1532
$10.00Dec 18$0.15$0.30$0.22$0.60 09/18$0.15–$2.93$0.22117
$10.00Jan 15$0.05$0.45$0.25$1.15 09/18$0.25–$3.70$0.25--
$10.00Mar 19$0.00$1.00$0.50$1.43 09/18$0.50–$3.60$0.50--
$10.00Apr 16$0.00$1.00$0.50$1.74 09/15$0.50–$3.80$0.50--
$10.00Jan 21$0.10$1.95$1.02$2.90 09/15$0.83–$2.50$1.0215
$10.00Jan 19$1.00$5.00$3.00$4.00 09/18$2.53–$4.00$3.0086
$10.50Oct 2$0.00$2.15$1.08$0.25 09/11$0.23–$1.92$0.25--
$11.00Sep 25$0.00$2.15$1.08$0.15 09/11$0.03–$1.55$0.15--
$11.00Oct 2$0.00$2.15$1.08$0.50 09/09$0.13–$1.80$0.50--
$11.00Oct 9$0.00$0.55$0.28$0.35 09/09$0.15–$1.65$0.28--
$11.00Oct 23$0.00$2.15$1.08$0.55 09/11$0.28–$1.60$0.55--
$11.00Oct 30$0.00$1.60$0.80$0.65 09/11$0.28–$1.40$0.65--
$11.50Sep 25$0.00$2.15$1.08$0.32 09/08$0.15–$1.50$0.32--
$11.50Oct 2$0.00$2.15$1.08$0.40 09/08$0.20–$1.60$0.40--
$11.50Oct 23$0.00$1.55$0.78$0.70 09/08$0.50–$1.55$0.70--
$12.00Sep 25$0.00$2.15$1.08$0.35 09/02$0.03–$1.13$0.35--
$12.00Oct 2$0.00$0.60$0.30$0.86 08/31$0.25–$1.40$0.30--
$12.00Oct 23$0.00$2.15$1.08$0.35 09/08$0.45–$1.15$0.35--
$12.00Oct 30$0.00$1.40$0.70$0.52 09/10$0.48–$1.08$0.52--
$12.50Sep 25$0.00$2.15$1.08$0.25 09/02$0.30–$1.08$0.25--
$12.50Oct 2$0.00$2.15$1.08$0.27 09/04$0.28–$1.35$0.27--
$12.50Oct 9$0.00$2.15$1.08$0.38 09/10$0.08–$1.50$0.38--
$12.50Oct 16$0.00$0.25$0.13$0.10 09/18$0.03–$1.10$0.10--
$12.50Oct 30$0.00$2.15$1.08$0.48 09/10$0.15–$1.08$0.48--
$12.50Nov 20$0.00$0.40$0.20$0.60 09/11$0.05–$1.60$0.20--
$12.50Dec 18$0.00$0.60$0.30$0.70 09/11$0.30–$2.10$0.30--
$12.50Jan 15$0.10$0.35$0.22$0.60 09/15$0.22–$2.85$0.22--
$12.50Mar 19$0.20$0.95$0.57$0.90 09/18$0.35–$3.25$0.57--
$12.50Apr 16$0.00$0.95$0.48$1.50 09/10$0.48–$2.80$0.48--
$13.00Sep 25$0.00$2.15$1.08$0.20 09/01$0.03–$1.08$0.20--
$13.00Oct 2$0.00$1.95$0.98$0.18 09/04$0.28–$1.20$0.18--
$13.00Oct 9$0.00$1.15$0.57$0.20 09/08$0.35–$1.35$0.20--
$13.50Sep 25$0.00$2.15$1.08$0.06 09/11$0.15–$1.23$0.06--
$13.50Oct 2$0.00$2.15$1.08$0.95 08/17$0.50–$1.23$0.95--
$15.00Oct 2$0.00$2.15$1.08$0.60 08/14$0.18–$1.18$0.60--
$15.00Oct 16$0.00$0.10$0.05$0.08 09/15$0.03–$0.57$0.05--
$15.00Nov 20$0.00$0.90$0.45$0.17 09/15$0.25–$1.00$0.17--
$15.00Dec 18$0.05$0.25$0.15$0.45 09/11$0.15–$1.50$0.15--
$15.00Jan 15$0.05$0.25$0.15$0.38 09/15$0.15–$1.88$0.15--
$15.00Mar 19$0.10$0.50$0.30$0.60 09/18$0.20–$2.93$0.30443
$15.00Apr 16$0.10$0.95$0.53$0.67 09/18$0.53–$2.83$0.53--
$15.00Jan 19$0.00$5.00$2.50--$2.50–$3.18--8
$15.50Sep 25$0.00$2.15$1.08$0.37 08/18$0.23–$1.18$0.37--
$17.00Oct 23$0.00$1.55$0.78$0.15 09/04$0.38–$1.10$0.15--
$17.50Oct 16$0.00$0.50$0.25$0.05 09/15$0.05–$0.30$0.05--
$17.50Dec 18$0.00$0.95$0.48$0.60 09/03$0.45–$1.00$0.48--
$17.50Jan 15$0.00$0.95$0.48$0.30 09/15$0.08–$1.50$0.30--
$17.50Mar 19$0.00$0.95$0.48$0.84 09/15$0.48–$1.90$0.48--
$17.50Apr 16$0.00$0.95$0.48$1.15 09/10$0.48–$1.98$0.48--
$17.50Jan 21$0.00$3.30$1.65$1.50 09/18$1.65–$2.50$1.50--
$17.50Jan 19$0.25$5.00$2.63$2.60 09/15$2.03–$3.00$2.6031
$20.00Sep 25$0.00$2.15$1.08$0.20 08/21$0.35–$1.08$0.20--
$20.00Oct 16$0.00$0.20$0.10$0.02 09/03$0.03–$0.73$0.02839
$20.00Nov 20$0.00$0.95$0.48$0.24 09/04$0.20–$1.00$0.24--
$20.00Dec 18$0.00$0.95$0.48$0.38 09/02$0.43–$1.50$0.38--
$20.00Jan 15$0.00$0.95$0.48$0.15 09/15$0.08–$0.93$0.15--
$20.00Mar 19$0.05$0.90$0.48$0.99 09/09$0.13–$1.45$0.48--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$5.00Oct 16$0.30$0.55$0.43$0.25 07/24$0.15–$0.75$0.30--
$5.00Jan 15$0.80$1.50$1.15$0.28 08/26$0.30–$1.15$0.80702
$5.00Mar 19$0.65$1.40$1.02$0.43 08/14$0.53–$1.17$0.65--
$5.00Sep 25$0.00$0.15$0.08--$0.08–$0.15--399
$5.00Oct 2$0.20$0.30$0.25--$0.15–$0.25$0.2088
$5.00Oct 30$0.40$0.80$0.60--$0.60–$0.65$0.4091
$5.00Nov 20$0.65$0.85$0.75--$0.75–$0.85$0.65286
$5.00Dec 18$0.60$1.20$0.90--$0.90–$0.93$0.6060
$5.00Jan 19$0.85$3.50$2.17--$2.17–$2.53$0.85446
$5.50Oct 2$0.25$1.20$0.73--$0.68–$0.73$0.2537
$5.50Oct 23$0.70$1.35$1.02--$0.83–$1.02$0.7071
$6.00Sep 25$0.80$1.15$0.98$0.05 09/15$0.08–$1.08$0.803.0K
$6.50Sep 25$1.30$1.75$1.53$0.05 09/15$0.05–$1.53$1.30--
$7.00Sep 25$1.75$2.30$2.03$0.20 09/18$0.08–$2.03$1.75881
$7.00Oct 2$0.10$4.10$2.10$0.30 09/18$0.30–$2.13$0.303
$7.00Oct 23$0.70$3.50$2.10$0.52 09/18$0.48–$2.10$0.70--
$7.00Oct 30$0.40$4.20$2.30$0.70 09/18$0.35–$2.30$0.70--
$2.50Jan 15$0.00$0.25$0.13$0.03 07/29$0.10–$0.13$0.03--
$2.50Apr 16$0.15$0.30$0.22--$0.22–$0.22$0.157
$2.50Jan 19$0.70$1.25$0.98--$0.93–$0.98$0.706
$2.50Nov 20$0.00$0.75$0.38--$0.38–$0.38—--5
$7.50Sep 25$1.55$2.90$2.23$0.40 09/18$0.10–$2.55$1.55--
$7.50Oct 9$0.40$4.60$2.50$0.56 09/18$0.45–$2.50$0.56--
$7.50Oct 16$1.90$3.00$2.45$0.68 09/18$0.20–$2.53$1.90--
$7.50Oct 30$0.45$4.00$2.23$0.90 09/18$0.50–$2.75$0.90--
$7.50Nov 20$2.45$3.10$2.78$1.10 09/15$0.75–$2.83$2.45--
$7.50Dec 18$2.30$3.30$2.80$1.37 09/18$0.83–$2.80$2.30--
$7.50Jan 15$2.45$3.50$2.98$1.52 09/15$0.90–$3.05$2.45--
$7.50Mar 19$2.20$4.60$3.40$1.77 09/15$1.48–$3.40$2.20--
$7.50Apr 16$3.00$4.60$3.80$1.50 09/04$1.58–$4.20$3.00--
$7.50Oct 23$1.80$3.30$2.55--$2.55–$2.55—$1.805
$7.50Jan 21$2.30$5.20$3.75--$3.75–$3.75—$2.3038
$8.00Sep 25$2.00$3.60$2.80$0.35 08/25$0.25–$2.98$2.00--
$8.00Oct 2$0.90$5.10$3.00$0.75 09/15$0.38–$3.00$0.90--
$8.00Oct 9$0.90$5.10$3.00$0.85 09/15$0.50–$3.03$0.90--
$8.00Oct 23$0.95$5.00$2.98$1.06 09/15$0.65–$3.03$1.06--
$8.00Oct 30$0.90$5.20$3.05$0.81 09/11$0.63–$3.05$0.90--
$8.50Sep 25$2.60$3.90$3.25$1.10 09/18$0.23–$3.28$2.6084
$8.50Oct 2$1.40$4.20$2.80$1.07 09/15$0.53–$3.50$1.40--
$8.50Oct 9$1.40$5.60$3.50$1.15 09/15$0.68–$3.53$1.40--
$8.50Oct 23$1.40$5.50$3.45$1.40 09/15$0.50–$3.53$1.40--
$9.00Sep 25$3.10$4.70$3.90$1.23 09/18$0.28–$4.03$3.1020
$9.00Oct 2$1.90$6.10$4.00$0.90 09/11$0.45–$4.00$1.90--
$9.00Oct 9$1.90$5.30$3.60$1.57 09/15$0.63–$4.02$1.9018
$9.50Sep 25$3.70$5.20$4.45$2.09 09/18$0.48–$4.55$3.70--
$9.50Oct 2$2.40$6.60$4.50$1.97 09/18$0.53–$4.50$2.40--
$9.50Oct 9$2.40$6.60$4.50$1.27 09/10$0.90–$4.53$2.40--
$9.50Oct 23$2.40$6.60$4.50$1.20 09/08$1.25–$4.53$2.40--
$10.00Sep 25$4.10$5.70$4.90$2.43 09/18$0.50–$5.00$4.10--
$10.00Oct 2$3.10$7.10$5.10$1.65 09/11$0.98–$5.10$3.10--
$10.00Oct 9$3.50$7.10$5.30$2.53 09/18$1.02–$5.30$3.50--
$10.00Oct 16$4.60$5.50$5.05$2.44 09/15$1.13–$5.15$4.601.4K
$10.00Oct 23$2.90$7.10$5.00$1.75 09/04$1.08–$5.03$2.90--
$10.00Dec 18$4.60$7.20$5.90$3.20 09/18$2.05–$5.90$4.60--
$10.00Jan 15$4.90$5.80$5.35$3.42 09/18$2.15–$5.35$4.90--
$10.00Mar 19$4.10$5.50$4.80$3.15 09/11$2.03–$5.20$4.10--
$10.00Apr 16$4.00$7.50$5.75$3.80 09/18$2.58–$5.75$4.00--
$10.00Jan 19$4.00$9.00$6.50$5.30 09/18$5.50–$6.50$5.30--
$10.50Sep 25$4.10$6.70$5.40$1.10 09/01$1.13–$5.50$4.10--
$10.50Oct 2$3.40$7.60$5.50$1.60 09/09$1.02–$5.50$3.40--
$10.50Oct 23$3.40$7.60$5.50$2.09 09/03$1.73–$5.50$3.40--
$11.00Sep 25$3.90$7.10$5.50$3.10 09/15$1.23–$5.90$3.90--
$11.00Oct 9$3.90$8.10$6.00$3.15 09/15$1.80–$6.00$3.90--
$11.50Sep 25$5.00$7.50$6.25$3.59 09/15$1.48–$6.60$5.00--
$12.00Sep 25$4.90$8.20$6.55$1.80 08/14$2.10–$6.60$4.90--
$12.00Oct 9$4.90$8.90$6.90$3.34 09/11$2.33–$7.00$4.90--
$12.50Sep 25$7.00$8.20$7.60$4.70 09/15$2.15–$7.60$7.00--
$12.50Oct 2$5.40$9.40$7.40$2.55 08/25$2.28–$7.40$5.40--
$12.50Oct 16$7.20$8.50$7.85$3.30 09/08$2.90–$7.85$7.20--
$12.50Nov 20$6.30$8.30$7.30$5.00 09/18$3.55–$8.35$6.30--
$12.50Jan 15$7.30$8.20$7.75$4.40 09/10$3.75–$7.75$7.30--
$12.50Mar 19$7.20$8.20$7.70$4.70 08/18$4.25–$7.70$7.20683
$12.50Jan 19$6.00$11.00$8.50$7.66 09/18$7.50–$8.50$7.66--
$13.00Sep 25$5.90$9.40$7.65$5.22 09/15$2.55–$7.65$5.90--
$13.50Sep 25$6.40$10.10$8.25$5.45 09/15$2.93–$8.50$6.40--
$14.00Sep 25$6.90$10.40$8.65$6.13 09/15$3.38–$9.05$6.90--
$14.50Oct 2$7.40$11.60$9.50$4.70 08/20$4.13–$9.50$7.40--
$15.00Sep 25$8.60$11.10$9.85$4.92 08/12$4.30–$9.85$8.60--
$15.00Oct 16$9.70$10.50$10.10$7.53 09/18$4.65–$10.10$9.70--
$15.00Dec 18$8.30$12.00$10.15$7.75 09/18$5.70–$10.20$8.30--
$15.00Jan 15$9.00$11.20$10.10$6.60 08/06$6.00–$10.10$9.00--
$15.00Mar 19$9.60$10.80$10.20$7.38 09/11$6.50–$10.20$9.6057
$15.00Apr 16$8.30$12.30$10.30$6.55 08/28$6.80–$10.30$8.30--
$16.00Sep 25$9.90$11.90$10.90--$10.90–$10.90—$9.903
$17.50Oct 16$11.00$14.60$12.80$7.67 09/09$7.25–$12.85$11.00--
$17.50Jan 15$10.60$14.60$12.60$9.73 09/15$8.10–$12.80$10.60--
$17.50Mar 19$10.80$14.70$12.75$8.70 08/20$8.60–$12.75$10.80--
$17.50Apr 16$10.70$14.70$12.70$9.15 09/09$8.80–$12.70$10.70--
$19.00Sep 25$12.50$15.70$14.10$8.98 08/12$8.25–$14.10$12.501
$20.00Oct 16$13.40$17.10$15.25$9.77 07/30$9.70–$15.35$13.40--
$20.00Jan 15$13.00$17.10$15.05$11.28 07/29$10.30–$15.15$13.00--
$20.00Mar 19$13.00$17.10$15.05$10.20 08/14$10.90–$15.10$13.00--
$20.00Apr 16$13.50$17.20$15.35$11.45 09/08$10.80–$15.35$13.50--
$21.00Sep 25$13.90$17.50$15.70$13.15 09/15$10.20–$16.00$13.90--
$25.00Oct 16$18.40$22.10$20.25$15.80 09/09$14.60–$20.35$18.40--
$25.00Jan 15$18.00$22.10$20.05$15.50 07/27$14.90–$20.15$18.00--
$25.00Mar 19$18.00$22.10$20.05$16.00 09/11$15.45–$20.10$18.00--
$30.00Mar 19$22.90$27.10$25.00$21.00 07/27$19.90–$25.05$22.90--
$55.00Jan 15$48.00$52.10$50.05$44.90 08/20$44.35–$50.15$48.00--

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 2,283
Total Puts 762
Put/Call Ratio 0.33
Net Difference 1,521

Prior's Put/Call Breakdown

Total Calls 5,751
Total Puts 1,444
Put/Call Ratio 0.25
Net Difference 4,307

Prior 7-Day Put/Call Summary

Total Calls 11,096
Total Puts 6,111
Average Put/Call Ratio 0.82
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...

Chart Title

Price — Past 7 Days

Add Card

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