XNDU - Options Database

XNDU

XANADU QUANTUM TECHN B

$10.76 +2.38%

$10.79 (+0.28%)🌙

as of 08/31 07:15 PM

(8/28 19:15) ◀

Monday, August 31, 2026 (7:15pm)

▶

◀ 8/31 19:15

Option Volume

Detail

ℹ

Current (08/31) 1,591

Calls: 1,260 (79%)

Puts: 331 (21%)

Prior (08/28) 877

Calls: 724 (83%)

Puts: 153 (17%)

Current vs Prior +81.41%

Calls: +74.03% (Calls)

Puts: +116.34% (Puts)

Prior 7-Day Total 6,896

Calls: 5,292 (77%)

Puts: 1,604 (23%)

Prior 7-Day Average 985

Calls: 756 (77%)

Puts: 229 (23%)

Current vs Prior 7-Day Avg +61.50%

Calls: +66.67%

Puts: +44.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $165.9K

Calls: $96.9K (58%)

Puts: $69.0K (42%)

Prior (08/28) $159.7K

Calls: $107.8K (68%)

Puts: $51.9K (32%)

Current vs Prior +3.86%

Calls: -10.13%

Puts: +32.91%

Prior 7-Day Total $846.4K

Calls: $544.2K (64%)

Puts: $302.2K (36%)

Prior 7-Day Average $120.9K

Calls: $77.7K (64%)

Puts: $43.2K (36%)

Current vs Prior 7-Day Avg +37.18%

Calls: +24.64%

Puts: +59.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.26

Prior (08/28) 0.21

Current vs Prior +24.31%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -16.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 11,542

Calls: 8,902 (77%)

Puts: 2,640 (23%)

Prior (08/28) 8,938

Calls: 7,748 (87%)

Puts: 1,190 (13%)

Current vs Prior +29.13%

Prior 7-Day Total 54,947

Calls: 42,156 (77%)

Puts: 12,791 (23%)

Prior 7-Day Average 7,849

Calls: 6,022 (77%)

Puts: 1,827 (23%)

Current vs Prior 7-Day Avg +47.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 14.50% | 20.07%27.04% | 28.16%

Prior 11.99% | 25.69%22.93% | 28.83%

Current vs Prior +20.93% | -21.86%+17.94% | -2.32%

Prior 7-Day Avg 10.05% | 23.18%16.92% | 25.70%

Current vs 7-Day Avg +44.22% | -13.41%+59.81% | +9.55%

Prior 7-Day Eod 11.99% | 25.69%22.93% | 28.83%

Current vs 7-Day Eod +20.93% | -21.86%+17.94% | -2.32%

Sentiment BEARISHBEARISH

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 -- | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (1,260 calls vs 331 puts). Call-heavy open interest (8,902 calls vs 2,640 puts) suggests bullish positioning. Rising open interest (up 29%) indicates new positions being established.

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

📈 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. 8 found (avg delta 0.62, highest 0.85)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.90	1.85	$1.38	68.8%	5	0.59	--
$10.50	Sep 4	0.05	1.60	$0.83	186.7%	405	0.59	211
$10.50	Sep 18	0.75	1.50	$1.13	66.4%	61	0.52	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	0.05	3.20	$1.63	193.3%	3	0.85	--
$12.50	Sep 18	1.50	4.10	$2.80	92.9%	2	0.74	--
$11.00	Sep 4	0.00	1.45	$0.73	198.6%	8	0.56	73
$12.00	Sep 11	0.00	3.50	$1.75	200.0%	3	0.56	--
$11.00	Sep 11	0.15	3.10	$1.63	181.0%	8	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 1.1K, top 405)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 4	0.05	1.60	$0.83	186.7%	405	0.59	211
$12.00	Sep 4	0.00	0.15	$0.08	187.5%	107	0.14	78
$11.50	Sep 4	0.05	0.30	$0.18	138.9%	72	0.27	79
$10.50	Sep 18	0.75	1.50	$1.13	66.4%	61	0.52	1
$11.00	Sep 4	0.00	0.75	$0.38	197.4%	46	0.43	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 25	0.25	2.70	$1.48	165.5%	63	0.29	--
$9.50	Sep 25	0.00	2.00	$1.00	200.0%	63	0.32	--
$10.00	Sep 25	0.00	2.90	$1.45	200.0%	42	0.37	15
$10.00	Sep 4	0.00	0.55	$0.28	196.4%	37	0.28	--
$10.50	Sep 4	0.00	0.85	$0.43	197.7%	12	0.41	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.3%, max 1.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Sep 4	Sep 25	101.4%	100.1%	1.3%	74	90

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 7.33, avg 2.49)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Sep 18	$0.25	$0.25	$0.25	60%	1.00	$10.25
$11.50	$12.00	Sep 25	$0.18	$0.32	$0.18	40%	1.78	$11.68
$11.00	$11.50	Sep 4	$0.20	$0.30	$0.20	43%	1.50	$11.20
$11.50	$12.50	Sep 18	$0.43	$0.57	$0.43	38%	1.33	$11.93

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Sep 11	$0.12	$0.88	$0.12	56%	7.33	$11.88
$10.50	$10.00	Sep 4	$0.15	$0.35	$0.15	41%	2.33	$10.35
$10.00	$9.00	Sep 11	$0.20	$0.80	$0.20	40%	4.00	$9.80
$11.00	$10.50	Sep 4	$0.30	$0.20	$0.30	56%	0.67	$10.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.75, avg 0.53)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.50	Sep 18	$0.43	$0.43	$0.57	62%	0.75	$11.93
$11.00	$11.50	Sep 4	$0.20	$0.20	$0.30	57%	0.67	$11.20
$11.50	$12.00	Sep 25	$0.18	$0.18	$0.32	60%	0.56	$11.68

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Sep 11	$0.20	$0.20	$0.80	60%	0.25	$9.80
$10.50	$10.00	Sep 4	$0.15	$0.15	$0.35	59%	0.43	$10.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.52, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Sep 4	Sep 18	$0.30	120.1%	144.1%
$11.00	Sep 4	Sep 11	$0.37	112.2%	148.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Sep 4	Sep 11	$0.90	112.2%	148.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.32% of stock, avg 14.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.00	Sep 4	$0.38	$0.73	$1.11	$9.89	$12.11	10.32%
$10.50	Sep 4	$0.83	$0.43	$1.26	$9.24	$11.76	11.71%
$11.00	Sep 11	$0.75	$1.63	$2.38	$8.62	$13.38	22.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 2.14% of stock, avg 10.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$9.00	Sep 11	$0.10	$0.13	$0.23	$8.77	$12.73
$12.50	$10.00	Sep 4	$0.05	$0.28	$0.33	$9.67	$12.83
$12.00	$10.00	Sep 4	$0.08	$0.28	$0.36	$9.64	$12.36
$11.50	$9.00	Sep 11	$0.25	$0.13	$0.38	$8.62	$11.88
$11.50	$10.00	Sep 4	$0.18	$0.28	$0.46	$9.54	$11.96
$12.50	$10.00	Sep 11	$0.10	$0.33	$0.43	$9.57	$12.93
$11.50	$10.00	Sep 11	$0.25	$0.33	$0.58	$9.42	$12.08
$12.00	$10.50	Sep 4	$0.08	$0.43	$0.51	$9.99	$12.51
$12.50	$10.50	Sep 4	$0.05	$0.43	$0.48	$10.02	$12.98
$11.50	$10.50	Sep 4	$0.18	$0.43	$0.61	$9.89	$12.11

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. 6 found (best R:R 4.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Sep 4	$0.10	$0.40	29%	4.00
$11.50	$12.00	$12.50	Sep 4	$0.07	$0.43	18%	6.14
$10.50	$11.00	$11.50	Sep 4	$0.25	$0.25	32%	1.00
$11.50	$12.00	$12.50	Sep 25	$0.23	$0.27	8%	1.17
$10.50	$11.00	$11.50	Sep 18	$0.35	$0.15	14%	0.43

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Sep 4	$0.15	$0.35	28%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.13, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$11.00	1:2	Sep 18	-$0.33	$0.17
$11.50	$12.00	1:2	Sep 25	-$0.32	$0.18
$10.50	$11.00	1:2	Sep 4	$0.07	$0.43
$11.50	$12.50	1:2	Sep 18	$0.18	$0.82
$11.00	$11.50	1:2	Sep 11	$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.50	1:2	Sep 4	-$0.13	$0.37
$10.50	$10.00	1:2	Sep 4	-$0.13	$0.37
$12.00	$11.00	1:2	Sep 4	$0.17	$0.83
$10.00	$9.00	1:2	Sep 11	$0.07	$0.93
$11.00	$10.00	1:2	Sep 11	$0.97	$0.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.86%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Sep 25	$0.20	0.32	11.5%	1.86%	13.38%	1	--
$11.00	Sep 18	$0.45	0.43	2.2%	4.18%	6.41%	3	1
$12.50	Sep 18	$0.15	0.20	16.2%	1.39%	17.57%	9	131
$11.50	Sep 18	$0.15	0.38	6.9%	1.39%	8.27%	1	--

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 1,260

Total Puts 331

Put/Call Ratio 0.26

Net Difference 929

Prior's Put/Call Breakdown

Total Calls 724

Total Puts 153

Put/Call Ratio 0.21

Net Difference 571

Prior 7-Day Put/Call Summary

Total Calls 5,292

Total Puts 1,604

Average Put/Call Ratio 0.31

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