XNDU - Options Database

XNDU

XANADU QUANTUM TECHN Class B

$4.73 +4.65%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 574

Calls: 517 (90%)

Puts: 57 (10%)

Prior (09/22) 4,706

Calls: 1,414 (30%)

Puts: 3,292 (70%)

Current vs Prior -87.80%

Calls: -63.44% (Calls)

Puts: -98.27% (Puts)

Prior 7-Day Total 20,587

Calls: 10,742 (52%)

Puts: 9,845 (48%)

Prior 7-Day Average 4,117

Calls: 1,534 (52%)

Puts: 1,406 (48%)

Current vs Prior 7-Day Avg -86.06%

Calls: -66.31%

Puts: -95.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $20.3K

Calls: $12.6K (62%)

Puts: $7.7K (38%)

Prior (09/22) $534.1K

Calls: $32.3K (6%)

Puts: $501.8K (94%)

Current vs Prior -96.20%

Calls: -61.12%

Puts: -98.46%

Prior 7-Day Total $1.63M

Calls: $532.5K (33%)

Puts: $1.09M (67%)

Prior 7-Day Average $325.1K

Calls: $76.1K (33%)

Puts: $156.1K (67%)

Current vs Prior 7-Day Avg -93.76%

Calls: -83.49%

Puts: -95.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 0.11

Prior (09/22) 2.33

Current vs Prior -95.26%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -73.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 42,968

Calls: 32,411 (75%)

Puts: 10,557 (25%)

Prior (09/22) 34,169

Calls: 18,572 (54%)

Puts: 15,597 (46%)

Current vs Prior +25.75%

Prior 7-Day Total 173,993

Calls: 119,106 (68%)

Puts: 54,887 (32%)

Prior 7-Day Average 34,798

Calls: 23,821 (68%)

Puts: 10,977 (32%)

Current vs Prior 7-Day Avg +23.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 12.90% | 17.12%17.12% | 31.71%

Prior 11.25% | 14.01%16.95% | 31.14%

Current vs Prior +14.68% | +22.20%+1.00% | +1.83%

Prior 7-Day Avg 15.19% | 17.70%25.76% | 35.04%

Current vs 7-Day Avg -15.10% | -3.23%-33.51% | -9.50%

Prior 7-Day Eod 11.25% | 14.01%13.50% | 43.81%

Current vs 7-Day Eod +14.68% | +22.20%+26.89% | -27.61%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 147.62% | 174.42%

Calls: 128.57% | 174.42%

Puts: 166.67% | 0.00%

Prior 47.22% | 120.00%

Calls: 50.00% | 120.00%

Puts: 44.44% | 0.00%

Current vs Prior +212.62% | +45.35%

Prior 7-Day Avg 52.09% | 154.04%

Calls: 55.55% | 183.59%

Puts: 48.62% | 126.74%

Current vs 7-Day Avg +183.42% | +13.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($12.6K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (517 calls vs 57 puts).

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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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. 14 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 9	0.05	1.60	$0.83	186.7%	--	0.95	24
$4.00	Oct 16	0.30	1.00	$0.65	107.7%	--	0.81	16
$4.00	Nov 13	0.60	1.55	$1.08	88.0%	--	0.78	34
$4.50	Oct 9	0.25	0.70	$0.48	93.7%	10	0.76	546
$5.00	Nov 20	0.60	1.00	$0.80	50.0%	1	0.63	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 23	0.45	1.40	$0.93	102.2%	--	0.71	66
$5.00	Oct 9	0.10	0.75	$0.43	151.2%	--	0.70	43
$5.50	Oct 30	0.50	1.25	$0.88	85.2%	--	0.62	45
$5.00	Oct 16	0.00	0.75	$0.38	197.4%	2	0.56	619
$5.00	Oct 23	0.20	0.80	$0.50	120.0%	--	0.53	129

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 518, top 360)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.10	0.20	$0.15	66.7%	360	0.44	725
$5.50	Oct 9	0.00	0.05	$0.03	166.7%	43	0.12	352
$5.50	Oct 16	0.05	0.15	$0.10	100.0%	30	0.31	52
$5.00	Oct 30	0.05	0.70	$0.38	171.1%	25	0.50	37
$4.50	Oct 9	0.25	0.70	$0.48	93.7%	10	0.76	546

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.05	0.20	$0.13	115.4%	31	0.28	14
$5.00	Oct 16	0.00	0.75	$0.38	197.4%	2	0.56	619
$4.50	Oct 23	0.00	0.75	$0.38	197.4%	2	0.37	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 31.5%, max 54.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 9	Nov 6	152.2%	98.6%	54.3%	10	558
$5.00	Oct 9	Nov 20	111.3%	102.2%	8.8%	361	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Oct 9	Nov 6	152.2%	98.6%	54.3%	31	49
$5.00	Oct 9	Nov 20	111.3%	102.2%	8.8%	--	447

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.12, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$5.00	Oct 16	$0.32	$0.68	$0.32	81%	2.12	$4.32
$4.00	$5.50	Nov 13	$0.70	$0.80	$0.70	78%	1.14	$4.70
$4.50	$5.00	Nov 6	$0.20	$0.30	$0.20	60%	1.50	$4.70
$4.50	$5.00	Oct 9	$0.33	$0.17	$0.33	76%	0.52	$4.83
$5.00	$5.50	Oct 23	$0.20	$0.30	$0.20	47%	1.50	$5.20

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 23	$0.12	$0.38	$0.12	53%	3.17	$4.88
$5.00	$4.50	Oct 9	$0.30	$0.20	$0.30	70%	0.67	$4.70
$4.50	$4.00	Oct 9	$0.10	$0.40	$0.10	28%	4.00	$4.40
$5.00	$4.00	Oct 30	$0.40	$0.60	$0.40	53%	1.50	$4.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.25, avg 0.52)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Oct 16	$0.23	$0.23	$0.27	48%	0.85	$5.23
$5.00	$5.50	Oct 9	$0.12	$0.12	$0.38	56%	0.32	$5.12
$5.00	$5.50	Oct 23	$0.20	$0.20	$0.30	53%	0.67	$5.20

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 9	$0.10	$0.10	$0.40	72%	0.25	$4.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 9	Oct 16	$0.18	111.3%	109.9%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.26% of stock, avg 21.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 9	$0.15	$0.43	$0.58	$4.42	$5.58	12.26%
$4.50	Oct 9	$0.48	$0.13	$0.61	$3.89	$5.11	12.90%
$5.00	Oct 16	$0.33	$0.38	$0.71	$4.29	$5.71	15.01%
$5.00	Oct 23	$0.38	$0.50	$0.88	$4.12	$5.88	18.60%
$5.00	Oct 30	$0.38	$0.53	$0.91	$4.09	$5.91	19.24%
$4.50	Nov 6	$0.63	$0.45	$1.08	$3.42	$5.58	22.83%
$5.00	Nov 20	$0.80	$0.70	$1.50	$3.50	$6.50	31.71%
$5.00	Nov 6	$0.43	$1.53	$1.96	$3.04	$6.96	41.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.27% of stock, avg 9.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.00	Oct 9	$0.03	$0.03	$0.06	$3.94	$5.56
$5.50	$4.50	Oct 9	$0.03	$0.13	$0.16	$4.34	$5.66
$5.00	$4.00	Oct 9	$0.15	$0.03	$0.18	$3.82	$5.18
$5.00	$4.50	Oct 9	$0.15	$0.13	$0.28	$4.22	$5.28
$5.50	$4.00	Oct 16	$0.10	$0.28	$0.38	$3.62	$5.88
$5.50	$4.50	Oct 23	$0.18	$0.38	$0.56	$3.94	$6.06
$5.50	$4.00	Oct 30	$0.38	$0.13	$0.51	$3.49	$6.01
$5.50	$4.00	Nov 13	$0.38	$0.38	$0.76	$3.24	$6.26
$5.00	$4.50	Oct 23	$0.38	$0.38	$0.76	$3.74	$5.76
$5.00	$4.50	Nov 6	$0.43	$0.45	$0.88	$3.62	$5.88

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. 3 found (best R:R 1.50, cheapest $0.20)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 9	$0.21	$0.29	64%	1.38

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 9	$0.20	$0.30	62%	1.50
$4.50	$5.00	$5.50	Oct 23	$0.31	$0.19	34%	0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.13, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Oct 9	-$0.13	$0.37
$4.50	$5.00	1:2	Nov 6	-$0.23	$0.27
$5.00	$5.50	1:2	Oct 30	-$0.38	$0.12
$4.00	$5.50	1:2	Nov 13	$0.32	$1.18
$4.50	$5.00	1:2	Oct 9	$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Oct 23	-$0.07	$0.43
$5.00	$4.00	1:2	Oct 16	-$0.18	$0.82
$5.50	$5.00	1:2	Oct 30	-$0.18	$0.32
$5.00	$4.50	1:2	Oct 23	-$0.26	$0.24
$5.00	$4.50	1:2	Oct 9	$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.11%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Oct 23	$0.10	0.29	16.3%	2.11%	18.39%	2	43
$5.00	Oct 16	$0.10	0.52	5.7%	2.11%	7.82%	8	286
$5.00	Oct 9	$0.10	0.44	5.7%	2.11%	7.82%	360	725

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 517

Total Puts 57

Put/Call Ratio 0.11

Net Difference 460

Prior's Put/Call Breakdown

Total Calls 1,414

Total Puts 3,292

Put/Call Ratio 2.33

Net Difference -1,878

Prior 7-Day Put/Call Summary

Total Calls 10,742

Total Puts 9,845

Average Put/Call Ratio 0.41

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