XNDU - Options Database

XNDU

XANADU QUANTUM TECHN Class B

$4.82 +6.53%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 996

Calls: 936 (94%)

Puts: 60 (6%)

Prior (09/22) 6,302

Calls: 2,396 (38%)

Puts: 3,906 (62%)

Current vs Prior -84.20%

Calls: -60.93% (Calls)

Puts: -98.46% (Puts)

Prior 7-Day Total 22,192

Calls: 12,210 (55%)

Puts: 9,982 (45%)

Prior 7-Day Average 3,170

Calls: 1,744 (55%)

Puts: 1,426 (45%)

Current vs Prior 7-Day Avg -68.58%

Calls: -46.34%

Puts: -95.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $34.4K

Calls: $26.8K (78%)

Puts: $7.6K (22%)

Prior (09/22) $665.2K

Calls: $67.2K (10%)

Puts: $598.0K (90%)

Current vs Prior -94.82%

Calls: -60.11%

Puts: -98.72%

Prior 7-Day Total $1.68M

Calls: $567.7K (34%)

Puts: $1.11M (66%)

Prior 7-Day Average $239.5K

Calls: $81.1K (34%)

Puts: $158.4K (66%)

Current vs Prior 7-Day Avg -85.62%

Calls: -66.97%

Puts: -95.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.06

Prior (09/22) 1.63

Current vs Prior -96.07%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -79.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 259,929

Calls: 183,928 (71%)

Puts: 76,001 (29%)

Prior 7-Day Average 37,132

Calls: 26,275 (71%)

Puts: 10,857 (29%)

Current vs Prior 7-Day Avg +15.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.03% | 13.69%13.69% | 29.67%

Prior 11.25% | 14.01%16.95% | 31.14%

Current vs Prior +7.00% | -2.29%-19.24% | -4.73%

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

Current vs 7-Day Avg -20.78% | -22.62%-46.84% | -15.33%

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

Current vs 7-Day Eod +7.00% | -2.29%+1.46% | -32.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 113.72% | 17.86%

Calls: 100.00% | 17.86%

Puts: 127.45% | 0.00%

Prior 47.22% | 120.00%

Calls: 50.00% | 120.00%

Puts: 44.44% | 0.00%

Current vs Prior +140.83% | -85.12%

Prior 7-Day Avg 52.09% | 154.04%

Calls: 55.55% | 183.59%

Puts: 48.62% | 126.74%

Current vs 7-Day Avg +118.34% | -88.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($26.8K) vs puts ($7.6K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (936 calls vs 60 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.25	0.30	$0.28	17.9%	19	0.48	286

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 9	0.05	1.60	$0.83	186.7%	--	1.00	24
$4.00	Oct 16	0.30	1.00	$0.65	107.7%	--	0.80	16
$4.00	Nov 13	0.60	1.55	$1.08	88.0%	--	0.78	34
$4.50	Oct 9	0.35	0.45	$0.40	25.0%	211	0.77	546
$5.00	Nov 20	0.60	0.85	$0.73	34.2%	4	0.59	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 23	0.45	1.40	$0.93	102.2%	--	0.68	66
$5.00	Oct 9	0.10	0.75	$0.43	151.2%	--	0.62	43
$5.50	Oct 30	0.50	1.25	$0.88	85.2%	--	0.60	45
$5.00	Oct 16	0.00	0.75	$0.38	197.4%	2	0.54	619
$5.00	Oct 30	0.15	0.90	$0.53	141.5%	--	0.52	94

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 767, top 370)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.10	0.20	$0.15	66.7%	370	0.37	725
$4.50	Oct 9	0.35	0.45	$0.40	25.0%	211	0.77	546
$5.50	Oct 16	0.05	0.15	$0.10	100.0%	47	0.24	52
$5.50	Oct 9	0.00	0.05	$0.03	166.7%	46	0.10	352
$5.00	Oct 30	0.10	0.60	$0.35	142.9%	25	0.48	37

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.05	0.15	$0.10	100.0%	34	0.30	14
$5.00	Oct 16	0.00	0.75	$0.38	197.4%	2	0.54	619
$4.50	Oct 23	0.00	0.50	$0.25	200.0%	2	0.35	--

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 45.1%, max 45.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 9	Nov 20	143.8%	99.1%	45.1%	374	1.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 9	Nov 20	143.8%	99.1%	45.1%	--	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 1.70, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$5.00	Oct 16	$0.37	$0.63	$0.37	80%	1.70	$4.37
$4.00	$5.50	Nov 13	$0.70	$0.80	$0.70	78%	1.14	$4.70
$4.50	$5.00	Oct 9	$0.25	$0.25	$0.25	77%	1.00	$4.75
$4.50	$5.00	Nov 6	$0.22	$0.28	$0.22	55%	1.27	$4.72
$5.00	$5.50	Oct 23	$0.18	$0.32	$0.18	47%	1.78	$5.18

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.00	Oct 16	$0.18	$0.82	$0.18	54%	4.56	$4.82
$5.00	$4.50	Oct 23	$0.25	$0.25	$0.25	52%	1.00	$4.75
$5.00	$4.50	Oct 9	$0.33	$0.17	$0.33	62%	0.52	$4.67
$5.00	$4.00	Oct 30	$0.40	$0.60	$0.40	52%	1.50	$4.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.32, avg 0.48)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Oct 9	$0.12	$0.12	$0.38	63%	0.32	$5.12
$5.00	$5.50	Oct 16	$0.18	$0.18	$0.32	52%	0.56	$5.18
$5.00	$5.50	Oct 23	$0.18	$0.18	$0.32	53%	0.56	$5.18

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.13, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 9	Oct 16	$0.13	143.8%	102.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.37% of stock, avg 20.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Oct 9	$0.40	$0.10	$0.50	$4.00	$5.00	10.37%
$5.00	Oct 9	$0.15	$0.43	$0.58	$4.42	$5.58	12.03%
$5.00	Oct 16	$0.28	$0.38	$0.66	$4.34	$5.66	13.69%
$5.00	Oct 23	$0.38	$0.50	$0.88	$4.12	$5.88	18.26%
$5.00	Oct 30	$0.35	$0.53	$0.88	$4.12	$5.88	18.26%
$4.50	Nov 6	$0.70	$0.45	$1.15	$3.35	$5.65	23.86%
$5.00	Nov 20	$0.73	$0.70	$1.43	$3.57	$6.43	29.67%
$5.00	Nov 6	$0.48	$1.53	$2.01	$2.99	$7.01	41.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.24% of stock, avg 8.92%)

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	$0.10	$0.13	$4.37	$5.63
$5.00	$4.00	Oct 9	$0.15	$0.03	$0.18	$3.82	$5.18
$5.00	$4.50	Oct 9	$0.15	$0.10	$0.25	$4.25	$5.25
$5.50	$4.00	Oct 16	$0.10	$0.20	$0.30	$3.70	$5.80
$5.50	$4.50	Oct 23	$0.20	$0.25	$0.45	$4.05	$5.95
$5.00	$4.00	Oct 16	$0.28	$0.20	$0.48	$3.52	$5.48
$5.50	$4.00	Oct 30	$0.38	$0.13	$0.51	$3.49	$6.01
$5.00	$4.00	Oct 30	$0.35	$0.13	$0.48	$3.52	$5.48
$5.00	$4.50	Oct 23	$0.38	$0.25	$0.63	$3.87	$5.63

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. 4 found (best R:R 2.85, cheapest $0.13)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 9	$0.13	$0.37	67%	2.85
$4.00	$4.50	$5.00	Oct 9	$0.18	$0.32	63%	1.78

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.00	$4.50	$5.00	Oct 9	$0.26	$0.24	54%	0.92
$4.50	$5.00	$5.50	Oct 23	$0.18	$0.32	34%	1.78

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 $-0.07, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Nov 6	-$0.26	$0.24
$5.00	$5.50	1:2	Oct 30	-$0.41	$0.09
$4.00	$5.00	1:2	Oct 16	$0.09	$0.91
$4.00	$5.50	1:2	Nov 13	$0.32	$1.18
$4.50	$5.00	1:2	Oct 9	$0.10	$0.40

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Oct 23	-$0.07	$0.43
$5.50	$5.00	1:2	Oct 30	-$0.18	$0.32
$5.00	$4.00	1:2	Oct 30	$0.27	$0.73
$5.00	$4.50	1:2	Oct 9	$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 12.45%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Nov 20	$0.60	0.59	3.7%	12.45%	16.18%	4	300
$5.00	Nov 6	$0.30	0.42	3.7%	6.22%	9.96%	1	26
$5.00	Oct 16	$0.25	0.48	3.7%	5.19%	8.92%	19	286
$5.50	Oct 23	$0.10	0.31	14.1%	2.07%	16.18%	2	43
$5.00	Oct 30	$0.10	0.48	3.7%	2.07%	5.81%	25	37
$5.00	Oct 9	$0.10	0.37	3.7%	2.07%	5.81%	370	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 936

Total Puts 60

Put/Call Ratio 0.06

Net Difference 876

Prior's Put/Call Breakdown

Total Calls 2,396

Total Puts 3,906

Put/Call Ratio 1.63

Net Difference -1,510

Prior 7-Day Put/Call Summary

Total Calls 12,210

Total Puts 9,982

Average Put/Call Ratio 0.31

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