Tour v509
XPEV
XPENG INC ADR ADR
$11.74 -3.77%
(8/18 15:07) ◀
|
Tuesday, August 18, 2026 (6:06pm)
January 2026
|
▶ (8/19 15:07)
◀ 8/18 18:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 50,624
Calls: 43,488 (86%)
Puts: 7,136 (14%)
Prior (08/17) 83,050
Calls: 78,706 (95%)
Puts: 4,344 (5%)
Current vs Prior -39.04%
Calls: -44.75% (Calls)
Puts: +64.27% (Puts)
Prior 7-Day Total 187,867
Calls: 160,526 (85%)
Puts: 27,341 (15%)
Prior 7-Day Average 26,838
Calls: 22,932 (85%)
Puts: 3,905 (15%)
Current vs Prior 7-Day Avg +88.63%
Calls: +89.64%
Puts: +82.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.63M
Calls: $2.11M (80%)
Puts: $520.2K (20%)
Prior (08/17) $4.59M
Calls: $3.87M (84%)
Puts: $720.7K (16%)
Current vs Prior -42.74%
Calls: -45.52%
Puts: -27.83%
Prior 7-Day Total $13.04M
Calls: $9.85M (76%)
Puts: $3.19M (24%)
Prior 7-Day Average $1.86M
Calls: $1.41M (76%)
Puts: $456.3K (24%)
Current vs Prior 7-Day Avg +41.11%
Calls: +49.91%
Puts: +13.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.16
Prior (08/17) 0.06
Current vs Prior +197.31%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -39.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 644,396
Calls: 494,944 (77%)
Puts: 149,452 (23%)
Prior (08/17) 596,915
Calls: 449,359 (75%)
Puts: 147,556 (25%)
Current vs Prior +7.95%
Prior 7-Day Total 3,402,597
Calls: 2,660,657 (78%)
Puts: 741,940 (22%)
Prior 7-Day Average 486,085
Calls: 380,093 (78%)
Puts: 105,991 (22%)
Current vs Prior 7-Day Avg +32.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.24% | 12.69%7.24% | 14.14%
Prior 8.11% | 12.70%8.11% | 14.84%
Current vs Prior -10.78% | -0.10%-10.78% | -4.69%
Prior 7-Day Avg 6.60% | 9.73%8.61% | 15.28%
Current vs 7-Day Avg +9.72% | +30.43%-15.91% | -7.45%
Prior 7-Day Eod 8.11% | 12.70%8.11% | 14.84%
Current vs 7-Day Eod -10.78% | -0.10%-10.78% | -4.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.55% | 19.66%
Calls: 14.29% | 9.33%
Puts: 12.82% | 30.00%
Prior 22.34% | 11.78%
Calls: 13.64% | 12.20%
Puts: 31.03% | 11.36%
Current vs Prior -39.35% | +66.89%
Prior 7-Day Avg 31.26% | 20.85%
Calls: 27.31% | 24.31%
Puts: 35.22% | 17.38%
Current vs 7-Day Avg -56.66% | -5.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.11M) vs puts ($520.2K). Volume explosion - 89% above 7-day average (50,624 vs avg 26,838). Extreme bullish P/C ratio of 0.16 - heavy call buying (43,488 calls vs 7,136 puts). P/C ratio rising 197% - increased hedging/bearish positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.5%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 110.650.68$0.674.5%2260.50739
$12.00Sep 180.710.76$0.746.8%3570.496.4K
$13.00Sep 180.420.45$0.446.8%2.2K0.3317.2K
$10.00Sep 181.912.10$2.019.5%120.86212
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.212.32$2.264.9%121.00147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 280.200.23$0.2213.6%8980.261.4K
$12.50Aug 280.310.35$0.3312.1%5110.361.3K
$14.00Sep 180.240.27$0.2611.5%980.219.4K
$13.00Sep 180.420.45$0.446.8%2.2K0.3317.2K
$12.00Sep 110.650.68$0.674.5%2260.50739
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 110.820.96$0.8915.7%--0.51112
$12.00Sep 180.831.01$0.9219.6%160.511.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Aug 211.191.45$1.3219.7%180.972
$9.50Sep 42.072.99$2.5336.4%40.94--
$11.00Aug 210.710.93$0.8226.8%200.9326
$10.00Sep 41.712.46$2.0935.9%--0.9235
$10.50Sep 41.362.02$1.6939.1%--0.8650
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.212.32$2.264.9%121.00147
$13.50Aug 211.633.40$2.5170.5%--0.9848
$13.00Aug 211.251.50$1.3818.1%200.963.5K
$14.00Aug 282.203.75$2.9852.0%--0.8916
$13.50Aug 281.722.46$2.0935.4%10.8634

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 38.1K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.070.10$0.0933.3%17.0K0.2010.5K
$12.00Aug 210.150.21$0.1833.3%4.9K0.3914.1K
$13.00Sep 180.420.45$0.446.8%2.2K0.3317.2K
$12.00Aug 280.450.70$0.5743.9%1.4K0.492.7K
$13.00Aug 280.200.23$0.2213.6%8980.261.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.360.50$0.4332.6%3.3K0.621.5K
$11.00Aug 280.240.40$0.3250.0%4850.28289
$11.50Aug 210.070.18$0.1384.6%3010.317.9K
$12.00Aug 280.640.92$0.7835.9%2750.52358
$11.50Aug 280.230.48$0.3669.4%2500.38270

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 67.7%, max 375.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Oct 274.9%67.9%10.3%17.1K10.5K
$12.00Aug 21Oct 264.5%61.1%5.6%4.9K14.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.50Aug 21Sep 25270.5%56.9%375.5%2107
$12.50Aug 21Sep 1174.9%69.0%8.5%107796
$12.00Aug 21Sep 1864.5%61.1%5.6%3.3K2.7K
$11.50Aug 21Oct 258.1%57.6%0.8%3017.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.64, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$11.00Sep 25$0.61$0.39$0.6182%0.64$10.61
$11.50$12.00Aug 28$0.14$0.36$0.1463%2.57$11.64
$11.50$12.00Sep 4$0.15$0.35$0.1559%2.33$11.65
$12.00$12.50Sep 11$0.11$0.39$0.1150%3.55$12.11
$11.00$11.50Sep 11$0.23$0.27$0.2372%1.17$11.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$11.00Sep 4$0.13$0.37$0.1341%2.85$11.37
$10.50$10.00Sep 25$0.11$0.39$0.1124%3.55$10.39
$12.50$12.00Sep 4$0.32$0.18$0.3262%0.56$12.18
$11.50$11.00Aug 21$0.11$0.39$0.1131%3.55$11.39
$10.00$9.50Sep 25$0.11$0.39$0.1117%3.55$9.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 0.72, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$13.00Oct 2$0.29$0.29$0.2157%1.38$12.79
$13.50$14.00Sep 11$0.19$0.19$0.3173%0.61$13.69
$12.50$13.00Sep 25$0.26$0.26$0.2457%1.08$12.76
$12.50$13.00Sep 4$0.20$0.20$0.3061%0.67$12.70
$12.00$12.50Aug 28$0.24$0.24$0.2651%0.92$12.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$10.00Oct 2$0.63$0.63$0.8757%0.72$10.87
$11.00$10.50Sep 4$0.29$0.29$0.2169%1.38$10.71
$11.00$10.50Aug 28$0.19$0.19$0.3172%0.61$10.81
$11.00$10.00Sep 18$0.28$0.28$0.7269%0.39$10.72
$11.50$11.00Sep 11$0.25$0.25$0.2560%1.00$11.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 21Aug 28$0.2958.1%66.1%
$12.00Aug 21Aug 28$0.3964.5%83.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 21Aug 28$0.2358.1%66.1%
$12.00Aug 21Aug 28$0.3564.5%83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.68% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.50Aug 21$0.42$0.13$0.55$10.95$12.054.68%
$12.00Aug 21$0.18$0.43$0.61$11.39$12.615.20%
$11.00Aug 21$0.82$0.02$0.84$10.16$11.847.16%
$12.50Aug 21$0.09$0.86$0.95$11.55$13.458.09%
$11.50Aug 28$0.71$0.36$1.07$10.43$12.579.11%
$12.00Aug 28$0.57$0.78$1.35$10.65$13.3511.50%
$11.50Sep 4$0.82$0.53$1.35$10.15$12.8511.50%
$11.00Aug 28$1.13$0.32$1.45$9.55$12.4512.35%
$12.50Aug 28$0.33$1.12$1.45$11.05$13.9512.35%
$11.00Sep 11$1.18$0.34$1.52$9.48$12.5212.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.34% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$11.00Aug 21$0.02$0.02$0.04$10.96$13.54
$13.00$11.00Aug 21$0.03$0.02$0.05$10.95$13.05
$12.50$11.00Aug 21$0.09$0.02$0.11$10.89$12.61
$13.50$10.00Aug 21$0.02$0.13$0.15$9.85$13.65
$13.00$10.00Aug 21$0.03$0.13$0.16$9.84$13.16
$14.00$10.00Aug 28$0.13$0.05$0.18$9.82$14.18
$13.50$11.50Aug 21$0.02$0.13$0.15$11.35$13.65
$13.00$11.50Aug 21$0.03$0.13$0.16$11.34$13.16
$13.50$10.00Aug 28$0.14$0.05$0.19$9.81$13.69
$12.50$10.00Aug 21$0.09$0.13$0.22$9.78$12.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.85, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
10/1113/14Sep 18$0.46$0.5436%0.85$10.54$13.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Sep 18$0.13$0.8736%6.69
$12.00$13.00$14.00Sep 18$0.12$0.8828%7.33
$11.00$11.50$12.00Aug 21$0.16$0.3454%2.12
$11.50$12.00$12.50Aug 21$0.15$0.3549%2.33
$12.50$13.00$13.50Aug 21$0.05$0.4515%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.50$12.00$12.50Aug 21$0.13$0.3751%2.85
$10.00$11.00$12.00Sep 18$0.20$0.8036%4.00
$11.00$11.50$12.00Sep 11$0.05$0.4522%9.00
$12.00$12.50$13.00Aug 21$0.09$0.4133%4.56
$11.00$11.50$12.00Aug 21$0.19$0.3155%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.16, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.17$0.83
$12.00$13.001:2Sep 18-$0.14$0.86
$10.00$11.001:2Sep 18-$0.61$0.39
$10.50$11.001:2Aug 21-$0.32$0.18
$13.00$14.001:2Sep 18-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.001:2Sep 18-$0.16$0.84
$13.50$13.001:2Aug 21-$0.25$0.25
$13.00$12.501:2Aug 21-$0.34$0.16
$11.50$11.001:2Sep 11-$0.09$0.41
$12.00$11.501:2Sep 4-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.54%, avg 2.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Oct 2$0.650.436.5%5.54%12.01%10814
$12.50Sep 25$0.590.436.5%5.03%11.50%1655
$12.00Sep 25$0.750.492.2%6.39%8.60%7122
$12.00Sep 18$0.710.492.2%6.05%8.26%3576.4K
$13.00Sep 18$0.420.3310.7%3.58%14.31%2.2K17.2K
$13.50Sep 25$0.340.2815.0%2.90%17.89%126
$12.00Oct 2$0.680.492.2%5.79%8.01%--28
$12.00Sep 11$0.650.502.2%5.54%7.75%226739
$14.00Sep 25$0.260.2319.2%2.21%21.47%124
$13.00Oct 2$0.320.3310.7%2.73%13.46%--68

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 43,488
Total Puts 7,136
Put/Call Ratio 0.16
Net Difference 36,352

Prior's Put/Call Breakdown

Total Calls 78,706
Total Puts 4,344
Put/Call Ratio 0.06
Net Difference 74,362

Prior 7-Day Put/Call Summary

Total Calls 160,526
Total Puts 27,341
Average Put/Call Ratio 0.27
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