Tour v297
NXT
NEXTPOWER INC A
$108.85 -5.37%
$109.76 (+0.84%)🌙
as of 07/07 06:50 PM
(7/6 18:47) ◀
|
Tuesday, July 7, 2026 (6:50pm)
January 2026
|
▶ (7/8 18:52)
◀ 7/7 18:50 ▶

Option Volume

Detail
ℹ
Current (07/07) 818
Calls: 565 (69%)
Puts: 253 (31%)
Prior (07/06) 498
Calls: 379 (76%)
Puts: 119 (24%)
Current vs Prior +64.26%
Calls: +49.08% (Calls)
Puts: +112.61% (Puts)
Prior 7-Day Total 10,014
Calls: 5,525 (55%)
Puts: 4,489 (45%)
Prior 7-Day Average 1,430
Calls: 789 (55%)
Puts: 641 (45%)
Current vs Prior 7-Day Avg -42.82%
Calls: -28.42%
Puts: -60.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $958.3K
Calls: $733.2K (77%)
Puts: $225.1K (23%)
Prior (07/06) $381.2K
Calls: $323.0K (85%)
Puts: $58.1K (15%)
Current vs Prior +151.42%
Calls: +126.95%
Puts: +287.42%
Prior 7-Day Total $7.97M
Calls: $4.97M (62%)
Puts: $3.00M (38%)
Prior 7-Day Average $1.14M
Calls: $709.4K (62%)
Puts: $428.6K (38%)
Current vs Prior 7-Day Avg -15.79%
Calls: +3.35%
Puts: -47.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.45
Prior (07/06) 0.31
Current vs Prior +42.61%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -44.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 19,055
Calls: 10,209 (54%)
Puts: 8,846 (46%)
Prior (07/06) 21,167
Calls: 11,665 (55%)
Puts: 9,502 (45%)
Current vs Prior -9.98%
Prior 7-Day Total 135,185
Calls: 72,918 (54%)
Puts: 62,267 (46%)
Prior 7-Day Average 19,312
Calls: 10,416 (54%)
Puts: 8,895 (46%)
Current vs Prior 7-Day Avg -1.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.06% | 26.73%14.06% | 26.73%
Prior 14.30% | 27.51%14.30% | 27.51%
Current vs Prior -1.71% | -2.84%-1.71% | -2.84%
Prior 7-Day Avg 15.79% | 27.70%14.30% | 27.51%
Current vs 7-Day Avg -10.99% | -3.48%-1.71% | -2.84%
Prior 7-Day Eod 14.30% | 27.51%-- | --
Current vs 7-Day Eod -1.71% | -2.84%-- | --
Sentiment BULLISHBULLISH

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 14.67% | 12.68%
Calls: 15.25% | 10.97%
Puts: 14.10% | 14.39%
Current vs 7-Day Avg +0.92% | +5.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($733.2K) vs puts ($225.1K). Massive premium surge with dollar volume up 151% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (565 calls vs 253 puts).

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 NEUTRAL
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 3 of results (avg 7.2%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2117.7019.00$18.357.1%40.6830
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2119.5020.60$20.055.5%100.56--
$110.00Aug 2112.8014.00$13.409.0%40.45--

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. 9 found (avg delta 0.63, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2117.7019.00$18.357.1%40.6830
$105.00Jul 178.009.10$8.5512.9%20.63--
$110.00Aug 2112.6014.00$13.3010.5%290.56108
$110.00Jul 175.406.50$5.9518.5%90.51131
$115.00Aug 2110.6012.00$11.3012.4%200.50250
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1715.5018.00$16.7514.9%100.83--
$120.00Jul 1712.5014.40$13.4514.1%10.74268
$115.00Jul 179.3010.70$10.0014.0%170.63--
$120.00Aug 2119.5020.60$20.055.5%100.56--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 339, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.6014.00$13.3010.5%290.56108
$125.00Jul 171.051.45$1.2532.0%230.17216
$115.00Aug 2110.6012.00$11.3012.4%200.50250
$130.00Aug 216.106.80$6.4510.9%190.34905
$130.00Jul 170.501.05$0.7870.5%170.11834
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.350.85$0.6083.3%320.081.1K
$100.00Aug 217.909.10$8.5014.1%270.33--
$105.00Jul 174.004.50$4.2511.8%240.37862
$115.00Jul 179.3010.70$10.0014.0%170.63--
$95.00Jul 171.201.50$1.3522.2%150.15953

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 0.6%, max 0.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2186.4%85.8%0.7%30953
$100.00Jul 17Aug 2187.1%86.7%0.4%391.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 9.64, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.47$4.53$0.479.64$125.47
$120.00$125.00Jul 17$0.90$4.10$0.904.56$120.90
$115.00$120.00Jul 17$1.35$3.65$1.352.70$116.35
$125.00$130.00Aug 21$1.50$3.50$1.502.33$126.50
$120.00$125.00Aug 21$1.60$3.40$1.602.12$121.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.75$4.25$0.755.67$94.25
$100.00$95.00Jul 17$1.15$3.85$1.153.35$98.85
$95.00$90.00Aug 21$1.55$3.45$1.552.23$93.45
$105.00$100.00Jul 17$1.75$3.25$1.751.86$103.25
$100.00$95.00Aug 21$1.85$3.15$1.851.70$98.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 2.23, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$2.60$2.60$2.401.08$107.60
$100.00$110.00Aug 21$5.05$5.05$4.951.02$105.05
$110.00$115.00Jul 17$2.45$2.45$2.550.96$112.45
$110.00$115.00Aug 21$2.00$2.00$3.000.67$112.00
$115.00$120.00Aug 21$1.75$1.75$3.250.54$116.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$3.45$3.45$1.552.23$116.55
$120.00$110.00Aug 21$6.65$6.65$3.351.99$113.35
$125.00$120.00Jul 17$3.30$3.30$1.701.94$121.70
$115.00$110.00Jul 17$3.25$3.25$1.751.86$111.75
$110.00$105.00Aug 21$2.65$2.65$2.351.13$107.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.41, cheapest $4.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$5.6783.2%87.0%
$125.00Jul 17Aug 21$6.7081.0%88.5%
$110.00Jul 17Aug 21$7.3588.9%89.0%
$120.00Jul 17Aug 21$7.4081.4%89.1%
$115.00Jul 17Aug 21$7.8081.5%89.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$4.5087.4%90.1%
$95.00Jul 17Aug 21$5.3088.2%88.3%
$100.00Jul 17Aug 21$6.0087.1%86.7%
$105.00Jul 17Aug 21$6.5086.4%85.8%
$120.00Jul 17Aug 21$6.6081.4%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 11.67% of stock, avg 17.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$5.95$6.75$12.70$97.30$122.7011.67%
$105.00Jul 17$8.55$4.25$12.80$92.20$117.8011.76%
$115.00Jul 17$3.50$10.00$13.50$101.50$128.5012.40%
$120.00Jul 17$2.15$13.45$15.60$104.40$135.6014.33%
$125.00Jul 17$1.25$16.75$18.00$107.00$143.0016.54%
$110.00Aug 21$13.30$13.40$26.70$83.30$136.7024.53%
$100.00Aug 21$18.35$8.50$26.85$73.15$126.8524.67%
$120.00Aug 21$9.55$20.05$29.60$90.40$149.6027.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.27% of stock, avg 9.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Jul 17$0.78$0.60$1.38$88.62$131.38
$125.00$90.00Jul 17$1.25$0.60$1.85$88.15$126.85
$130.00$95.00Jul 17$0.78$1.35$2.13$92.87$132.13
$125.00$95.00Jul 17$1.25$1.35$2.60$92.40$127.60
$120.00$90.00Jul 17$2.15$0.60$2.75$87.25$122.75
$130.00$100.00Jul 17$0.78$2.50$3.28$96.72$133.28
$120.00$95.00Jul 17$2.15$1.35$3.50$91.50$123.50
$125.00$100.00Jul 17$1.25$2.50$3.75$96.25$128.75
$115.00$90.00Jul 17$3.50$0.60$4.10$85.90$119.10
$120.00$100.00Jul 17$2.15$2.50$4.65$95.35$124.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 7.33, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.40$0.607.33$105.60$119.40
100/105110/115Aug 21$4.25$0.755.67$100.75$114.25
105/110120/125Aug 21$4.25$0.755.67$105.75$124.25
100/105110/115Jul 17$4.20$0.805.25$100.80$114.20
110/115120/125Jul 17$4.15$0.854.88$110.85$124.15
105/110125/130Aug 21$4.15$0.854.88$105.85$129.15
110/120125/130Aug 21$8.15$1.854.41$111.85$133.15
100/105115/120Aug 21$4.00$1.004.00$101.00$119.00
115/120125/130Jul 17$3.92$1.083.63$116.08$128.92
105/110115/120Jul 17$3.85$1.153.35$106.15$118.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$105.00$110.00$115.00Jul 17$0.15$4.8532.33
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$120.00$125.00$130.00Jul 17$0.43$4.5710.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.20$4.8024.00
$90.00$95.00$100.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Jul 17$0.40$4.6011.50
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$100.00$105.00$110.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.20, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.31$4.69
$120.00$125.001:2Jul 17-$0.35$4.65
$115.00$120.001:2Jul 17-$0.80$4.20
$110.00$115.001:2Jul 17-$1.05$3.95
$100.00$110.001:2Aug 21-$8.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.20$4.80
$105.00$100.001:2Jul 17-$0.75$4.25
$110.00$105.001:2Jul 17-$1.75$3.25
$120.00$110.001:2Aug 21-$6.75$3.25
$115.00$110.001:2Jul 17-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.58%, avg 5.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$12.600.561.1%11.58%12.63%29108
$115.00Aug 21$10.600.505.7%9.74%15.39%20250
$120.00Aug 21$8.900.4510.2%8.18%18.42%13355
$125.00Aug 21$7.400.3914.8%6.80%21.64%51.3K
$130.00Aug 21$6.100.3419.4%5.60%25.03%19905
$110.00Jul 17$5.400.511.1%4.96%6.02%9131
$115.00Jul 17$3.300.375.7%3.03%8.68%7254
$120.00Jul 17$1.950.2610.2%1.79%12.03%14402
$125.00Jul 17$1.050.1714.8%0.96%15.80%23216
$130.00Jul 17$0.500.1119.4%0.46%19.89%17834

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 565
Total Puts 253
Put/Call Ratio 0.45
Net Difference 312

Prior's Put/Call Breakdown

Total Calls 379
Total Puts 119
Put/Call Ratio 0.31
Net Difference 260

Prior 7-Day Put/Call Summary

Total Calls 5,525
Total Puts 4,489
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...

Chart Title

Price — Past 7 Days

Add Card

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