Tour v492
XNDU
XANADU QUANTUM TECHN B
$11.37 -1.98%
(8/4 18:13) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 18:17)
◀ 8/5 14:24 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 419
Calls: 302 (72%)
Puts: 117 (28%)
Prior (08/04) 397
Calls: 287 (72%)
Puts: 110 (28%)
Current vs Prior +5.54%
Calls: +5.23% (Calls)
Puts: +6.36% (Puts)
Prior 7-Day Total 397
Calls: 287 (72%)
Puts: 110 (28%)
Prior 7-Day Average 397
Calls: 41 (72%)
Puts: 15 (28%)
Current vs Prior 7-Day Avg +5.54%
Calls: +636.59%
Puts: +644.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $75.7K
Calls: $68.3K (90%)
Puts: $7.4K (10%)
Prior (08/04) $39.3K
Calls: $25.5K (65%)
Puts: $13.8K (35%)
Current vs Prior +92.82%
Calls: +168.23%
Puts: -46.38%
Prior 7-Day Total $39.3K
Calls: $25.5K (65%)
Puts: $13.8K (35%)
Prior 7-Day Average $39.3K
Calls: $3.6K (65%)
Puts: $2.0K (35%)
Current vs Prior 7-Day Avg +92.82%
Calls: +1777.64%
Puts: +275.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 0.39
Prior (08/04) 0.38
Current vs Prior +1.08%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +1.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 27,134
Calls: 18,021 (66%)
Puts: 9,113 (34%)
Prior (08/04) 26,754
Calls: 17,691 (66%)
Puts: 9,063 (34%)
Current vs Prior +1.42%
Prior 7-Day Total 26,754
Calls: 17,691 (66%)
Puts: 9,063 (34%)
Prior 7-Day Average 26,754
Calls: 17,691 (66%)
Puts: 9,063 (34%)
Current vs Prior 7-Day Avg +1.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 18.47% | 19.96%26.21% | 34.48%
Prior 15.85% | 19.11%34.10% | 39.50%
Current vs Prior +16.51% | +4.48%-23.15% | -12.72%
Prior 7-Day Avg 15.85% | 19.11%34.10% | 39.50%
Current vs 7-Day Avg +16.51% | +4.48%-23.15% | -12.72%
Prior 7-Day Eod 19.40% | 25.09%33.19% | 38.62%
Current vs 7-Day Eod -4.78% | -20.42%-21.03% | -10.73%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($68.3K) vs puts ($7.4K). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (93% higher). Extreme bullish P/C ratio of 0.39 - heavy call buying (302 calls vs 117 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 -- 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. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 70.500.60$0.5518.2%110.4133

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.62, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 71.402.00$1.7035.3%300.821
$10.00Aug 211.752.20$1.9822.7%40.7194
$10.50Aug 70.003.30$1.65200.0%10.712
$10.00Sep 181.702.95$2.3353.6%20.673
$11.00Aug 70.001.40$0.70200.0%--0.59106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 71.201.90$1.5545.2%40.715
$12.50Aug 141.452.30$1.8845.2%20.612
$12.00Aug 70.951.55$1.2548.0%10.602
$12.50Aug 211.702.45$2.0836.1%--0.59568
$12.50Sep 182.103.20$2.6541.5%--0.5210

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 235, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 70.200.40$0.3066.7%710.28154
$10.00Aug 71.402.00$1.7035.3%300.821
$13.00Aug 70.200.45$0.3375.8%80.26196
$10.00Aug 211.752.20$1.9822.7%40.7194
$12.50Aug 210.501.00$0.7566.7%30.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 70.150.25$0.2050.0%430.20104
$9.50Aug 70.000.20$0.10200.0%400.114
$11.00Aug 70.500.60$0.5518.2%110.4133
$12.50Aug 71.201.90$1.5545.2%40.715
$12.50Aug 141.452.30$1.8845.2%20.612

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 72.6%, max 118.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 7Sep 4262.9%120.3%118.6%10196
$12.00Aug 7Sep 4234.8%118.2%98.7%1272
$12.50Aug 7Sep 18215.5%116.8%84.5%72193
$10.00Aug 7Sep 18200.6%116.0%72.9%324
$11.50Aug 7Aug 14231.4%145.6%58.9%2497
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Aug 28234.8%123.5%90.1%32
$12.50Aug 7Sep 18215.5%116.8%84.5%415
$10.00Aug 7Sep 18200.6%116.0%72.9%43153
$10.50Aug 7Aug 21209.7%126.5%65.8%161
$11.50Aug 7Aug 21231.4%147.8%56.6%--65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.00, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$13.00Sep 4$0.29$0.71$0.292.45$12.29
$11.50$12.00Aug 7$0.18$0.32$0.181.78$11.68
$11.50$12.00Aug 14$0.18$0.32$0.181.78$11.68
$12.00$12.50Aug 7$0.20$0.30$0.201.50$12.20
$10.00$12.50Sep 18$1.06$1.44$1.061.36$11.06
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$9.50Aug 7$0.10$0.40$0.104.00$9.90
$10.50$10.00Aug 21$0.10$0.40$0.104.00$10.40
$11.00$10.50Aug 7$0.17$0.33$0.171.94$10.83
$10.50$10.00Aug 7$0.18$0.32$0.181.78$10.32
$12.50$11.50Aug 21$0.58$0.42$0.580.72$11.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 2.33, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 28$0.32$0.32$0.181.78$12.32
$12.00$12.50Aug 21$0.27$0.27$0.231.17$12.27
$10.00$11.00Aug 21$0.50$0.50$0.501.00$10.50
$11.00$12.00Aug 21$0.46$0.46$0.540.85$11.46
$10.00$12.50Sep 18$1.06$1.06$1.440.74$11.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.50$10.50Aug 21$0.70$0.70$0.302.33$10.80
$12.50$11.50Aug 14$0.66$0.66$0.341.94$11.84
$12.50$12.00Aug 7$0.30$0.30$0.201.50$12.20
$12.50$11.50Aug 21$0.58$0.58$0.421.38$11.92
$12.50$10.00Sep 18$1.45$1.45$1.051.38$11.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.37, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 7Aug 14$0.20231.4%145.6%
$12.00Aug 7Aug 14$0.20234.8%147.2%
$10.00Aug 7Aug 21$0.28200.6%139.5%
$13.50Aug 7Aug 14$0.28268.7%181.4%
$13.00Aug 7Aug 14$0.30262.9%179.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 7Aug 14$0.18199.4%114.0%
$12.50Aug 7Aug 14$0.33215.5%162.7%
$10.50Aug 7Aug 21$0.42209.7%126.5%
$10.00Aug 7Aug 21$0.50200.6%139.5%
$12.00Aug 7Aug 28$0.58234.8%123.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 10.99% of stock, avg 21.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 7$0.70$0.55$1.25$9.75$12.2510.99%
$12.00Aug 7$0.50$1.25$1.75$10.25$13.7515.39%
$12.50Aug 7$0.30$1.55$1.85$10.65$14.3516.27%
$10.00Aug 7$1.70$0.20$1.90$8.10$11.9016.71%
$10.50Aug 7$1.65$0.38$2.03$8.47$12.5317.85%
$11.50Aug 7$0.68$1.40$2.08$9.42$13.5818.29%
$11.50Aug 14$0.88$1.22$2.10$9.40$13.6018.47%
$12.50Aug 14$0.65$1.88$2.53$9.97$15.0322.25%
$10.00Aug 21$1.98$0.70$2.68$7.32$12.6823.57%
$12.50Aug 21$0.75$2.08$2.83$9.67$15.3324.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.08% of stock, avg 11.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$9.50Aug 7$0.25$0.10$0.35$9.15$13.85
$12.50$9.50Aug 7$0.30$0.10$0.40$9.10$12.90
$13.00$9.50Aug 7$0.33$0.10$0.43$9.07$13.43
$13.50$10.00Aug 7$0.25$0.20$0.45$9.55$13.95
$12.50$10.00Aug 7$0.30$0.20$0.50$9.50$13.00
$13.00$10.00Aug 7$0.33$0.20$0.53$9.47$13.53
$12.00$9.50Aug 7$0.50$0.10$0.60$8.90$12.60
$13.50$10.50Aug 7$0.25$0.38$0.63$9.87$14.13
$12.50$10.50Aug 7$0.30$0.38$0.68$9.82$13.18
$12.00$10.00Aug 7$0.50$0.20$0.70$9.30$12.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.17, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
10/1012/12Aug 7$0.38$0.123.17$10.12$12.38
10/1112/12Aug 7$0.37$0.132.85$10.63$12.37
10/1012/12Aug 21$0.37$0.132.85$10.13$12.37
10/1012/12Aug 7$0.36$0.142.57$10.14$11.86
10/1112/12Aug 7$0.35$0.152.33$10.65$11.85
10/1012/12Aug 7$0.30$0.201.50$9.70$12.30
10/1012/12Aug 7$0.28$0.221.27$9.72$11.78
10/1011/12Aug 21$0.56$0.441.27$9.94$11.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.25, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 14$0.13$0.372.85
$12.00$12.50$13.00Aug 21$0.17$0.331.94
$12.00$12.50$13.00Aug 7$0.23$0.271.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$9.50$10.00$10.50Aug 7$0.08$0.425.25
$11.50$12.00$12.50Aug 7$0.45$0.050.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.21, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Sep 18-$0.21$2.29
$11.00$12.001:2Aug 21-$0.56$0.44
$12.00$12.501:2Aug 7-$0.10$0.40
$13.00$13.501:2Aug 7-$0.17$0.33
$12.00$13.001:2Sep 4-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.50$10.501:2Aug 21-$0.10$0.90
$12.50$11.501:2Aug 14-$0.56$0.44
$11.00$10.501:2Aug 7-$0.21$0.29
$11.50$11.001:2Aug 14-$0.24$0.26
$12.50$11.501:2Aug 21-$0.92$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 8.80%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 18$1.000.469.9%8.80%18.73%139
$12.00Sep 4$0.800.505.5%7.04%12.58%--40
$12.00Aug 28$0.700.475.5%6.16%11.70%--33
$13.00Sep 4$0.600.4114.3%5.28%19.61%2--
$11.50Aug 7$0.550.481.1%4.84%5.98%2485
$12.00Aug 21$0.550.475.5%4.84%10.38%--112
$12.50Aug 21$0.500.409.9%4.40%14.34%31.9K
$12.00Aug 7$0.350.395.5%3.08%8.62%1232
$12.00Aug 14$0.350.425.5%3.08%8.62%1178
$12.50Aug 14$0.350.379.9%3.08%13.02%21

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 302
Total Puts 117
Put/Call Ratio 0.39
Net Difference 185

Prior's Put/Call Breakdown

Total Calls 287
Total Puts 110
Put/Call Ratio 0.38
Net Difference 177

Prior 7-Day Put/Call Summary

Total Calls 287
Total Puts 110
Average Put/Call Ratio 0.38
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