NXT - Options Database

NXT

NEXTPOWER INC A

$119.14 +7.66%

$120.60 (+1.23%)🌙

as of 06/30 06:44 PM

(6/29 18:48) ◀

Tuesday, June 30, 2026 (6:44pm)

▶ (7/1 18:49)

◀ 6/30 18:44 ▶

Option Volume

Detail

ℹ

Current (06/30) 2,582

Calls: 1,306 (51%)

Puts: 1,276 (49%)

Prior (06/29) 1,196

Calls: 692 (58%)

Puts: 504 (42%)

Current vs Prior +115.89%

Calls: +88.73% (Calls)

Puts: +153.17% (Puts)

Prior 7-Day Total 9,461

Calls: 5,570 (59%)

Puts: 3,891 (41%)

Prior 7-Day Average 1,351

Calls: 795 (59%)

Puts: 555 (41%)

Current vs Prior 7-Day Avg +91.04%

Calls: +64.13%

Puts: +129.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $1.72M

Calls: $1.27M (74%)

Puts: $451.7K (26%)

Prior (06/29) $734.1K

Calls: $435.7K (59%)

Puts: $298.3K (41%)

Current vs Prior +133.91%

Calls: +190.39%

Puts: +51.41%

Prior 7-Day Total $7.94M

Calls: $4.90M (62%)

Puts: $3.04M (38%)

Prior 7-Day Average $1.13M

Calls: $700.4K (62%)

Puts: $433.8K (38%)

Current vs Prior 7-Day Avg +51.39%

Calls: +80.65%

Puts: +4.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.98

Prior (06/29) 0.73

Current vs Prior +34.15%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +22.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 19,152

Calls: 11,322 (59%)

Puts: 7,830 (41%)

Prior (06/29) 12,424

Calls: 4,641 (37%)

Puts: 7,783 (63%)

Current vs Prior +54.15%

Prior 7-Day Total 131,970

Calls: 65,006 (49%)

Puts: 66,964 (51%)

Prior 7-Day Average 18,852

Calls: 9,286 (49%)

Puts: 9,566 (51%)

Current vs Prior 7-Day Avg +1.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 15.65% | 27.87%

Prior 15.45% | 27.02%

Current vs Prior +1.30% | +3.13%

Prior 7-Day Avg 17.41% | 28.28%

Current vs 7-Day Avg -10.07% | -1.46%

Prior 7-Day Eod 15.45% | 27.02%

Current vs 7-Day Eod +1.30% | +3.13%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.81% | 13.32%

Calls: 16.04% | 9.86%

Puts: 13.59% | 16.78%

Prior 14.81% | 13.32%

Calls: 16.04% | 9.86%

Puts: 13.59% | 16.78%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.00% | 12.79%

Calls: 13.53% | 12.88%

Puts: 16.47% | 12.69%

Current vs 7-Day Avg -1.27% | +4.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.27M). Massive premium surge with dollar volume up 134% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 116% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 3 of results (avg 9.8%, best 9.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	9.80	10.80	$10.30	9.7%	30	0.62	783
$110.00	Jul 17	12.50	13.80	$13.15	9.9%	3	0.71	139

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	17.50	19.30	$18.40	9.8%	3	0.74	--

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. 6 found (avg delta 0.71, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	19.70	22.10	$20.90	11.5%	6	0.86	--
$105.00	Jul 17	15.70	18.60	$17.15	16.9%	5	0.79	62
$110.00	Jul 17	12.50	13.80	$13.15	9.9%	3	0.71	139
$115.00	Jul 17	9.80	10.80	$10.30	9.7%	30	0.62	783
$120.00	Jul 17	7.20	8.20	$7.70	13.0%	167	0.52	51

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	17.50	19.30	$18.40	9.8%	3	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	7.20	8.20	$7.70	13.0%	167	0.52	51
$115.00	Jul 17	9.80	10.80	$10.30	9.7%	30	0.62	783
$140.00	Jul 17	1.80	2.30	$2.05	24.4%	25	0.20	164
$130.00	Jul 17	3.80	4.70	$4.25	21.2%	21	0.34	682
$125.00	Jul 17	5.50	6.10	$5.80	10.3%	13	0.42	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.20	1.85	$1.53	42.5%	1.0K	0.14	423
$105.00	Jul 17	2.35	2.90	$2.63	20.9%	21	0.21	835
$110.00	Jul 17	3.70	4.40	$4.05	17.3%	16	0.29	3.2K
$85.00	Jul 17	0.15	0.45	$0.30	100.0%	12	0.03	41
$115.00	Jul 17	5.50	6.40	$5.95	15.1%	12	0.38	--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 17	$0.30	$4.70	$0.30	15.67	$145.30
$140.00	$145.00	Jul 17	$0.75	$4.25	$0.75	5.67	$140.75
$135.00	$140.00	Jul 17	$0.78	$4.22	$0.78	5.41	$135.78
$130.00	$135.00	Jul 17	$1.42	$3.58	$1.42	2.52	$131.42
$125.00	$130.00	Jul 17	$1.55	$3.45	$1.55	2.23	$126.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$85.00	Jul 17	$0.63	$9.37	$0.63	14.87	$94.37
$100.00	$95.00	Jul 17	$0.60	$4.40	$0.60	7.33	$99.40
$105.00	$100.00	Jul 17	$1.10	$3.90	$1.10	3.55	$103.90
$110.00	$105.00	Jul 17	$1.42	$3.58	$1.42	2.52	$108.58
$115.00	$110.00	Jul 17	$1.90	$3.10	$1.90	1.63	$113.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.00, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 17	$4.00	$4.00	$1.00	4.00	$109.00
$100.00	$105.00	Jul 17	$3.75	$3.75	$1.25	3.00	$103.75
$110.00	$115.00	Jul 17	$2.85	$2.85	$2.15	1.33	$112.85
$115.00	$120.00	Jul 17	$2.60	$2.60	$2.40	1.08	$117.60
$120.00	$125.00	Jul 17	$1.90	$1.90	$3.10	0.61	$121.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$115.00	Jul 17	$12.45	$12.45	$7.55	1.65	$122.55
$115.00	$110.00	Jul 17	$1.90	$1.90	$3.10	0.61	$113.10
$110.00	$105.00	Jul 17	$1.42	$1.42	$3.58	0.40	$108.58
$105.00	$100.00	Jul 17	$1.10	$1.10	$3.90	0.28	$103.90
$100.00	$95.00	Jul 17	$0.60	$0.60	$4.40	0.14	$99.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 13.64% of stock, avg 16.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 17	$10.30	$5.95	$16.25	$98.75	$131.25	13.64%
$110.00	Jul 17	$13.15	$4.05	$17.20	$92.80	$127.20	14.44%
$105.00	Jul 17	$17.15	$2.63	$19.78	$85.22	$124.78	16.60%
$135.00	Jul 17	$2.83	$18.40	$21.23	$113.77	$156.23	17.82%
$100.00	Jul 17	$20.90	$1.53	$22.43	$77.57	$122.43	18.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.87% of stock, avg 5.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$95.00	Jul 17	$1.30	$0.93	$2.23	$92.77	$147.23
$145.00	$100.00	Jul 17	$1.30	$1.53	$2.83	$97.17	$147.83
$140.00	$95.00	Jul 17	$2.05	$0.93	$2.98	$92.02	$142.98
$140.00	$100.00	Jul 17	$2.05	$1.53	$3.58	$96.42	$143.58
$135.00	$95.00	Jul 17	$2.83	$0.93	$3.76	$91.24	$138.76
$145.00	$105.00	Jul 17	$1.30	$2.63	$3.93	$101.07	$148.93
$135.00	$100.00	Jul 17	$2.83	$1.53	$4.36	$95.64	$139.36
$140.00	$105.00	Jul 17	$2.05	$2.63	$4.68	$100.32	$144.68
$130.00	$95.00	Jul 17	$4.25	$0.93	$5.18	$89.82	$135.18
$145.00	$110.00	Jul 17	$1.30	$4.05	$5.35	$104.65	$150.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 11.50, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/100	105/110	Jul 17	$4.60	$0.40	11.50	$95.40	$109.60
105/110	115/120	Jul 17	$4.02	$0.98	4.10	$105.98	$119.02
100/105	110/115	Jul 17	$3.95	$1.05	3.76	$101.05	$113.95
110/115	120/125	Jul 17	$3.80	$1.20	3.17	$111.20	$123.80
100/105	115/120	Jul 17	$3.70	$1.30	2.85	$101.30	$118.70
95/100	110/115	Jul 17	$3.45	$1.55	2.23	$96.55	$113.45
110/115	125/130	Jul 17	$3.45	$1.55	2.23	$111.55	$128.45
105/110	120/125	Jul 17	$3.32	$1.68	1.98	$106.68	$123.32
110/115	130/135	Jul 17	$3.32	$1.68	1.98	$111.68	$133.32
115/135	140/145	Jul 17	$13.20	$6.80	1.94	$121.80	$153.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 37.46, cheapest $0.13)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.13	$4.87	37.46
$110.00	$115.00	$120.00	Jul 17	$0.25	$4.75	19.00
$120.00	$125.00	$130.00	Jul 17	$0.35	$4.65	13.29
$140.00	$145.00	$150.00	Jul 17	$0.45	$4.55	10.11
$130.00	$135.00	$140.00	Jul 17	$0.64	$4.36	6.81

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Jul 17	$0.32	$4.68	14.62
$105.00	$110.00	$115.00	Jul 17	$0.48	$4.52	9.42
$95.00	$100.00	$105.00	Jul 17	$0.50	$4.50	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. 12 found (best net $-0.33, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Jul 17	-$0.55	$4.45
$145.00	$150.00	1:2	Jul 17	-$0.70	$4.30
$135.00	$140.00	1:2	Jul 17	-$1.27	$3.73
$130.00	$135.00	1:2	Jul 17	-$1.41	$3.59
$125.00	$130.00	1:2	Jul 17	-$2.70	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$0.33	$4.67
$105.00	$100.00	1:2	Jul 17	-$0.43	$4.57
$110.00	$105.00	1:2	Jul 17	-$1.21	$3.79
$115.00	$110.00	1:2	Jul 17	-$2.15	$2.85
$135.00	$115.00	1:2	Jul 17	$6.50	$13.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.04%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Jul 17	$7.20	0.52	0.7%	6.04%	6.77%	167	51
$125.00	Jul 17	$5.50	0.42	4.9%	4.62%	9.54%	13	218
$130.00	Jul 17	$3.80	0.34	9.1%	3.19%	12.30%	21	682
$135.00	Jul 17	$2.45	0.26	13.3%	2.06%	15.37%	13	1.4K
$140.00	Jul 17	$1.80	0.20	17.5%	1.51%	19.02%	25	164
$145.00	Jul 17	$0.90	0.14	21.7%	0.76%	22.46%	3	--
$150.00	Jul 17	$0.75	0.11	25.9%	0.63%	26.53%	3	97

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 1,306

Total Puts 1,276

Put/Call Ratio 0.98

Net Difference 30

Prior's Put/Call Breakdown

Total Calls 692

Total Puts 504

Put/Call Ratio 0.73

Net Difference 188

Prior 7-Day Put/Call Summary

Total Calls 5,570

Total Puts 3,891

Average Put/Call Ratio 0.80

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