Tour v509
XPEV
XPENG INC ADR ADR
$11.77 -3.57%
(8/17 18:06) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:06)
◀ 8/18 15:07 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 48,401
Calls: 41,419 (86%)
Puts: 6,982 (14%)
Prior (08/14) 7,563
Calls: 5,578 (74%)
Puts: 1,985 (26%)
Current vs Prior +539.97%
Calls: +642.54% (Calls)
Puts: +251.74% (Puts)
Prior 7-Day Total 164,639
Calls: 140,596 (85%)
Puts: 24,043 (15%)
Prior 7-Day Average 23,519
Calls: 20,085 (85%)
Puts: 3,434 (15%)
Current vs Prior 7-Day Avg +105.79%
Calls: +106.22%
Puts: +103.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $2.48M
Calls: $1.99M (80%)
Puts: $491.8K (20%)
Prior (08/14) $566.0K
Calls: $408.1K (72%)
Puts: $157.9K (28%)
Current vs Prior +337.89%
Calls: +386.76%
Puts: +211.52%
Prior 7-Day Total $16.15M
Calls: $12.76M (79%)
Puts: $3.39M (21%)
Prior 7-Day Average $2.31M
Calls: $1.82M (79%)
Puts: $483.7K (21%)
Current vs Prior 7-Day Avg +7.45%
Calls: +8.99%
Puts: +1.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.17
Prior (08/14) 0.36
Current vs Prior -52.63%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -13.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 644,396
Calls: 494,944 (77%)
Puts: 149,452 (23%)
Prior (08/14) 609,809
Calls: 459,207 (75%)
Puts: 150,602 (25%)
Current vs Prior +5.67%
Prior 7-Day Total 4,127,011
Calls: 3,078,473 (75%)
Puts: 1,048,538 (25%)
Prior 7-Day Average 589,573
Calls: 439,781 (75%)
Puts: 149,791 (25%)
Current vs Prior 7-Day Avg +9.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.88% | 13.17%6.88% | 14.61%
Prior 5.03% | 8.45%8.45% | 14.68%
Current vs Prior +36.70% | +55.90%-18.53% | -0.43%
Prior 7-Day Avg 5.81% | 9.06%10.55% | 16.22%
Current vs 7-Day Avg +18.41% | +45.29%-34.77% | -9.93%
Prior 7-Day Eod 5.03% | 8.45%8.11% | 14.84%
Current vs 7-Day Eod +36.70% | +55.90%-15.19% | -1.50%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.55% | 19.66%
Calls: 14.29% | 9.33%
Puts: 12.82% | 30.00%
Prior 23.03% | 23.41%
Calls: 14.81% | 29.17%
Puts: 31.25% | 17.65%
Current vs Prior -41.16% | -16.02%
Prior 7-Day Avg 26.47% | 18.98%
Calls: 26.42% | 21.63%
Puts: 26.53% | 16.33%
Current vs 7-Day Avg -48.82% | +3.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.99M) vs puts ($491.8K). Massive premium surge with dollar volume up 338% vs prior. Unusually high activity with volume up 540% vs prior - elevated interest. Volume explosion - 106% above 7-day average (48,401 vs avg 23,519).

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 15 of results (avg 7.8%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 180.750.78$0.773.9%3500.506.4K
$13.00Sep 180.420.44$0.434.7%2.2K0.3317.2K
$12.00Sep 110.660.71$0.697.2%260.48739
$11.50Sep 110.880.95$0.927.6%4690.58173
$14.00Sep 180.240.26$0.258.0%720.219.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 252.392.54$2.476.1%--0.7525
$12.50Sep 111.161.24$1.206.7%60.616
$11.00Aug 280.240.26$0.258.0%4820.28289
$13.00Sep 41.431.55$1.498.1%20.72144
$11.00Sep 110.380.42$0.4010.0%360.31137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.48, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.060.07$0.0714.3%15.9K0.1710.5K
$12.00Aug 210.150.17$0.1612.5%4.9K0.3714.1K
$11.50Aug 210.390.45$0.4214.3%2530.697.3K
$13.00Aug 280.190.23$0.2119.0%8900.241.4K
$12.50Aug 280.320.36$0.3411.8%5010.341.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 210.110.13$0.1216.7%2990.317.9K
$12.00Aug 210.360.41$0.3912.8%3.3K0.631.5K
$11.00Aug 280.240.26$0.258.0%4820.28289
$11.50Aug 280.420.47$0.4411.4%2500.42270
$10.00Sep 180.150.18$0.1618.8%80.15710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Aug 211.191.45$1.3219.7%180.922
$9.50Sep 42.072.99$2.5336.4%40.91--
$11.00Aug 210.710.93$0.8226.8%200.9026
$10.00Sep 41.712.46$2.0935.9%--0.8835
$10.00Sep 181.922.10$2.019.0%120.85212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.123.65$2.8952.9%41.00147
$13.50Aug 211.633.40$2.5170.5%--0.9448
$13.00Aug 211.131.34$1.2317.1%120.923.5K
$14.00Aug 282.203.75$2.9852.0%--0.8716
$12.50Aug 210.730.99$0.8630.2%1010.83790

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 36.0K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.060.07$0.0714.3%15.9K0.1710.5K
$12.00Aug 210.150.17$0.1612.5%4.9K0.3714.1K
$13.00Sep 180.420.44$0.434.7%2.2K0.3317.2K
$11.50Aug 280.710.78$0.759.3%8940.58152
$13.00Aug 280.190.23$0.2119.0%8900.241.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.360.41$0.3912.8%3.3K0.631.5K
$11.00Aug 280.240.26$0.258.0%4820.28289
$11.50Aug 210.110.13$0.1216.7%2990.317.9K
$11.50Aug 280.420.47$0.4411.4%2500.42270
$11.50Sep 110.560.80$0.6835.3%2030.4239

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 116.4%, max 341.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Oct 267.4%62.9%7.1%16.0K10.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.50Aug 21Sep 25264.0%59.8%341.6%2107
$12.50Aug 21Sep 1167.4%67.0%0.6%107796

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.33, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$12.00Sep 18$0.43$0.57$0.4369%1.33$11.43
$12.00$12.50Oct 2$0.14$0.36$0.1449%2.57$12.14
$11.00$11.50Sep 25$0.25$0.25$0.2569%1.00$11.25
$12.00$12.50Sep 4$0.14$0.36$0.1447%2.57$12.14
$11.00$11.50Sep 11$0.26$0.24$0.2669%0.92$11.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$12.50Aug 28$0.24$0.26$0.2476%1.08$12.76
$12.50$12.00Sep 11$0.28$0.22$0.2861%0.79$12.22
$12.00$11.50Sep 11$0.24$0.26$0.2452%1.08$11.76
$12.50$12.00Aug 28$0.32$0.18$0.3266%0.56$12.18
$11.50$11.00Sep 4$0.18$0.32$0.1841%1.78$11.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$13.00Aug 28$0.13$0.13$0.3766%0.35$12.63
$12.50$13.00Sep 4$0.14$0.14$0.3663%0.39$12.64
$12.00$12.50Aug 28$0.17$0.17$0.3355%0.52$12.17
$12.00$12.50Sep 25$0.21$0.21$0.2949%0.72$12.21
$12.50$13.00Sep 11$0.14$0.14$0.3661%0.39$12.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$10.00Oct 2$0.57$0.57$0.9357%0.61$10.93
$11.50$11.00Sep 11$0.28$0.28$0.2258%1.27$11.22
$10.50$10.00Sep 25$0.19$0.19$0.3175%0.61$10.31
$11.00$10.00Sep 18$0.27$0.27$0.7369%0.37$10.73
$11.00$10.50Sep 4$0.17$0.17$0.3371%0.52$10.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 21Aug 28$0.3354.4%69.9%
$12.00Aug 21Aug 28$0.3559.7%82.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 21Aug 28$0.3254.4%69.9%
$12.00Aug 21Aug 28$0.4159.7%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.59% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.50Aug 21$0.42$0.12$0.54$10.96$12.044.59%
$12.00Aug 21$0.16$0.39$0.55$11.45$12.554.67%
$11.00Aug 21$0.82$0.03$0.85$10.15$11.857.22%
$12.50Aug 21$0.07$0.86$0.93$11.57$13.437.90%
$11.50Aug 28$0.75$0.44$1.19$10.31$12.6910.11%
$11.00Aug 28$1.05$0.25$1.30$9.70$12.3011.05%
$12.00Aug 28$0.51$0.80$1.31$10.69$13.3111.13%
$11.50Sep 4$0.82$0.52$1.34$10.16$12.8411.38%
$12.00Sep 4$0.57$0.78$1.35$10.65$13.3511.47%
$12.50Aug 28$0.34$1.12$1.46$11.04$13.9612.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.51% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$11.00Aug 21$0.03$0.03$0.06$10.94$13.06
$13.00$10.50Aug 21$0.03$0.04$0.07$10.43$13.07
$12.50$11.00Aug 21$0.07$0.03$0.10$10.90$12.60
$12.50$10.50Aug 21$0.07$0.04$0.11$10.39$12.61
$13.00$10.00Aug 21$0.03$0.13$0.16$9.84$13.16
$14.00$10.00Aug 28$0.10$0.08$0.18$9.82$14.18
$13.00$11.50Aug 21$0.03$0.12$0.15$11.35$13.15
$12.50$10.00Aug 21$0.07$0.13$0.20$9.80$12.70
$12.50$11.50Aug 21$0.07$0.12$0.19$11.31$12.69
$14.00$9.50Sep 4$0.14$0.07$0.21$9.29$14.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
10/1112/13Aug 28$0.25$0.2538%1.00$10.75$12.75
10/1113/14Sep 18$0.45$0.5536%0.82$10.55$13.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Sep 18$0.09$0.9136%10.11
$11.00$11.50$12.00Aug 21$0.14$0.3653%2.57
$11.00$11.50$12.00Aug 28$0.06$0.4428%7.33
$11.00$11.50$12.00Sep 4$0.06$0.4423%7.33
$12.00$13.00$14.00Sep 18$0.16$0.8428%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Sep 18$0.10$0.9036%9.00
$10.50$11.00$11.50Aug 28$0.07$0.4326%6.14
$11.50$12.00$12.50Sep 4$0.06$0.4422%7.33
$11.00$11.50$12.00Aug 21$0.18$0.3253%1.78
$10.00$10.50$11.00Sep 11$0.05$0.4517%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.39, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Sep 18-$0.39$0.61
$12.00$13.001:2Sep 18-$0.09$0.91
$11.00$12.001:2Sep 18-$0.34$0.66
$10.00$11.001:2Sep 25-$0.61$0.39
$13.00$14.001:2Sep 18-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.001:2Sep 18-$0.33$0.67
$12.00$11.501:2Aug 28-$0.08$0.42
$11.50$11.001:2Aug 28-$0.06$0.44
$11.50$11.001:2Sep 11-$0.12$0.38
$11.00$10.501:2Sep 11-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.42%, avg 3.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Oct 2$0.520.3710.4%4.42%14.87%--68
$12.50Oct 2$0.660.426.2%5.61%11.81%8914
$12.50Sep 25$0.610.436.2%5.18%11.38%1655
$12.00Sep 25$0.790.511.9%6.71%8.67%7122
$14.00Oct 2$0.290.2718.9%2.46%21.41%--40
$13.00Sep 25$0.460.3510.4%3.91%14.36%7986
$12.00Sep 18$0.750.501.9%6.37%8.33%3506.4K
$13.50Sep 25$0.350.2914.7%2.97%17.67%126
$13.00Sep 18$0.420.3310.4%3.57%14.02%2.2K17.2K
$14.00Sep 25$0.260.2518.9%2.21%21.16%124

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 41,419
Total Puts 6,982
Put/Call Ratio 0.17
Net Difference 34,437

Prior's Put/Call Breakdown

Total Calls 5,578
Total Puts 1,985
Put/Call Ratio 0.36
Net Difference 3,593

Prior 7-Day Put/Call Summary

Total Calls 140,596
Total Puts 24,043
Average Put/Call Ratio 0.20
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All