Tour v303
NXT
NEXTPOWER INC A
$109.74 +0.82%
$109.02 (-0.66%)🌙
as of 07/08 06:51 PM
(7/7 18:50) ◀
|
Wednesday, July 8, 2026 (6:52pm)
January 2026
|
▶ (7/9 18:51)
◀ 7/8 18:52 ▶

Option Volume

Detail
ℹ
Current (07/08) 552
Calls: 448 (81%)
Puts: 104 (19%)
Prior (07/07) 818
Calls: 565 (69%)
Puts: 253 (31%)
Current vs Prior -32.52%
Calls: -20.71% (Calls)
Puts: -58.89% (Puts)
Prior 7-Day Total 8,700
Calls: 4,963 (57%)
Puts: 3,737 (43%)
Prior 7-Day Average 1,242
Calls: 709 (57%)
Puts: 533 (43%)
Current vs Prior 7-Day Avg -55.59%
Calls: -36.81%
Puts: -80.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $642.2K
Calls: $545.9K (85%)
Puts: $96.3K (15%)
Prior (07/07) $958.3K
Calls: $733.2K (77%)
Puts: $225.1K (23%)
Current vs Prior -32.99%
Calls: -25.54%
Puts: -57.24%
Prior 7-Day Total $7.74M
Calls: $5.29M (68%)
Puts: $2.45M (32%)
Prior 7-Day Average $1.11M
Calls: $755.7K (68%)
Puts: $350.6K (32%)
Current vs Prior 7-Day Avg -41.95%
Calls: -27.76%
Puts: -72.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.23
Prior (07/07) 0.45
Current vs Prior -48.16%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -68.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 17,512
Calls: 9,560 (55%)
Puts: 7,952 (45%)
Prior (07/07) 19,055
Calls: 10,209 (54%)
Puts: 8,846 (46%)
Current vs Prior -8.10%
Prior 7-Day Total 130,990
Calls: 70,155 (54%)
Puts: 60,835 (46%)
Prior 7-Day Average 18,712
Calls: 10,022 (54%)
Puts: 8,690 (46%)
Current vs Prior 7-Day Avg -6.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.76% | 25.88%12.76% | 25.88%
Prior 14.06% | 26.73%14.06% | 26.73%
Current vs Prior -9.24% | -3.20%-9.24% | -3.20%
Prior 7-Day Avg 15.33% | 27.55%14.18% | 27.12%
Current vs 7-Day Avg -16.79% | -6.07%-10.02% | -4.59%
Prior 7-Day Eod 14.06% | 26.73%-- | --
Current vs 7-Day Eod -9.24% | -3.20%-- | --
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 14.95% | 13.04%
Calls: 16.12% | 10.31%
Puts: 13.80% | 15.78%
Current vs 7-Day Avg -0.96% | +2.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($545.9K) vs puts ($96.3K). Extreme bullish P/C ratio of 0.23 - heavy call buying (448 calls vs 104 puts). P/C ratio dropping 48% - sentiment shifting bullish.

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 NEUTRAL
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 9 of results (avg 7.5%, best 6.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.0013.80$13.406.0%140.56125
$125.00Aug 217.808.30$8.056.2%40.401.3K
$105.00Jul 177.908.60$8.258.5%20.65--
$115.00Aug 2110.7011.80$11.259.8%10.50252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2122.1023.60$22.856.6%10.6076
$130.00Aug 2125.4027.20$26.306.8%10.66--
$115.00Jul 178.409.00$8.706.9%10.62--
$120.00Aug 2118.8020.20$19.507.2%50.55--
$115.00Aug 2115.5017.00$16.259.2%20.50100

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. 11 found (avg delta 0.64, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2123.0025.80$24.4011.5%10.79--
$105.00Jul 177.908.60$8.258.5%20.65--
$110.00Aug 2113.0013.80$13.406.0%140.56125
$110.00Jul 175.205.90$5.5512.6%150.52136
$115.00Aug 2110.7011.80$11.259.8%10.50252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1715.8018.40$17.1015.2%10.83146
$120.00Jul 1711.8013.70$12.7514.9%150.74268
$130.00Aug 2125.4027.20$26.306.8%10.66--
$115.00Jul 178.409.00$8.706.9%10.62--
$125.00Aug 2122.1023.60$22.856.6%10.6076

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 226, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 171.802.25$2.0322.2%550.26406
$125.00Jul 170.951.40$1.1738.5%280.17219
$130.00Jul 170.551.15$0.8570.6%180.12824
$110.00Jul 175.205.90$5.5512.6%150.52136
$110.00Aug 2113.0013.80$13.406.0%140.56125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.300.95$0.63103.2%170.081.1K
$120.00Jul 1711.8013.70$12.7514.9%150.74268
$100.00Jul 171.902.25$2.0816.8%90.231.5K
$95.00Jul 171.001.25$1.1322.1%70.14--
$110.00Jul 175.406.10$5.7512.2%60.483.1K

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 4.3%, max 5.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2187.8%85.2%3.1%201.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2195.0%90.1%5.5%181.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 14.63, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.32$4.68$0.3214.63$125.32
$120.00$125.00Jul 17$0.86$4.14$0.864.81$120.86
$120.00$125.00Aug 21$1.35$3.65$1.352.70$121.35
$115.00$120.00Jul 17$1.42$3.58$1.422.52$116.42
$115.00$120.00Aug 21$1.85$3.15$1.851.70$116.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.50$4.50$0.509.00$94.50
$100.00$95.00Jul 17$0.95$4.05$0.954.26$99.05
$105.00$100.00Jul 17$1.52$3.48$1.522.29$103.48
$100.00$90.00Aug 21$3.70$6.30$3.701.70$96.30
$110.00$105.00Jul 17$2.15$2.85$2.151.33$107.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 6.69, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$110.00Aug 21$11.00$11.00$9.001.22$101.00
$105.00$110.00Jul 17$2.70$2.70$2.301.17$107.70
$110.00$115.00Aug 21$2.15$2.15$2.850.75$112.15
$110.00$115.00Jul 17$2.10$2.10$2.900.72$112.10
$115.00$120.00Aug 21$1.85$1.85$3.150.59$116.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.35$4.35$0.656.69$120.65
$120.00$115.00Jul 17$4.05$4.05$0.954.26$115.95
$130.00$125.00Aug 21$3.45$3.45$1.552.23$126.55
$125.00$120.00Aug 21$3.35$3.35$1.652.03$121.65
$120.00$115.00Aug 21$3.25$3.25$1.751.86$116.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.72, cheapest $4.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$5.3587.8%85.2%
$125.00Jul 17Aug 21$6.8881.3%89.1%
$120.00Jul 17Aug 21$7.3780.7%87.9%
$115.00Jul 17Aug 21$7.8081.6%88.4%
$110.00Jul 17Aug 21$7.8583.3%85.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$4.2795.0%90.1%
$125.00Jul 17Aug 21$5.7581.3%89.1%
$100.00Jul 17Aug 21$6.5286.6%89.4%
$120.00Jul 17Aug 21$6.7580.7%87.9%
$105.00Jul 17Aug 21$7.2084.4%88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 10.30% of stock, avg 20.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$5.55$5.75$11.30$98.70$121.3010.30%
$105.00Jul 17$8.25$3.60$11.85$93.15$116.8510.80%
$115.00Jul 17$3.45$8.70$12.15$102.85$127.1511.07%
$120.00Jul 17$2.03$12.75$14.78$105.22$134.7813.47%
$125.00Jul 17$1.17$17.10$18.27$106.73$143.2716.65%
$110.00Aug 21$13.40$13.10$26.50$83.50$136.5024.15%
$115.00Aug 21$11.25$16.25$27.50$87.50$142.5025.06%
$120.00Aug 21$9.40$19.50$28.90$91.10$148.9026.33%
$90.00Aug 21$24.40$4.90$29.30$60.70$119.3026.70%
$125.00Aug 21$8.05$22.85$30.90$94.10$155.9028.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.35% of stock, avg 9.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Jul 17$0.85$0.63$1.48$88.52$131.48
$125.00$90.00Jul 17$1.17$0.63$1.80$88.20$126.80
$130.00$95.00Jul 17$0.85$1.13$1.98$93.02$131.98
$125.00$95.00Jul 17$1.17$1.13$2.30$92.70$127.30
$120.00$90.00Jul 17$2.03$0.63$2.66$87.34$122.66
$130.00$100.00Jul 17$0.85$2.08$2.93$97.07$132.93
$120.00$95.00Jul 17$2.03$1.13$3.16$91.84$123.16
$125.00$100.00Jul 17$1.17$2.08$3.25$96.75$128.25
$115.00$90.00Jul 17$3.45$0.63$4.08$85.92$119.08
$120.00$100.00Jul 17$2.03$2.08$4.11$95.89$124.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 9.00, avg credit $3.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50
115/120125/130Jul 17$4.37$0.636.94$115.63$129.37
100/105110/115Aug 21$4.35$0.656.69$100.65$114.35
105/110115/120Aug 21$4.15$0.854.88$105.85$119.15
105/110125/130Aug 21$4.15$0.854.88$105.85$129.15
100/105115/120Aug 21$4.05$0.954.26$100.95$119.05
100/105125/130Aug 21$4.05$0.954.26$100.95$129.05
110/115120/125Jul 17$3.81$1.193.20$111.19$123.81
95/100105/110Jul 17$3.65$1.352.70$96.35$108.65
105/110120/125Aug 21$3.65$1.352.70$106.35$123.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Jul 17$0.54$4.468.26
$115.00$120.00$125.00Jul 17$0.56$4.447.93
$105.00$110.00$115.00Jul 17$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$110.001:2Aug 21-$2.40$17.60
$120.00$125.001:2Jul 17-$0.31$4.69
$125.00$130.001:2Jul 17-$0.53$4.47
$115.00$120.001:2Jul 17-$0.61$4.39
$110.00$115.001:2Jul 17-$1.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$1.20$8.80
$95.00$90.001:2Jul 17-$0.13$4.87
$100.00$95.001:2Jul 17-$0.18$4.82
$105.00$100.001:2Jul 17-$0.56$4.44
$110.00$105.001:2Jul 17-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 11.85%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$13.000.560.2%11.85%12.08%14125
$115.00Aug 21$10.700.504.8%9.75%14.54%1252
$120.00Aug 21$8.800.459.3%8.02%17.37%1364
$125.00Aug 21$7.800.4013.9%7.11%21.01%41.3K
$130.00Aug 21$5.300.3418.5%4.83%23.29%2902
$110.00Jul 17$5.200.520.2%4.74%4.98%15136
$115.00Jul 17$3.100.384.8%2.82%7.62%6259
$120.00Jul 17$1.800.269.3%1.64%10.99%55406
$125.00Jul 17$0.950.1713.9%0.87%14.77%28219
$130.00Jul 17$0.550.1218.5%0.50%18.96%18824

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 448
Total Puts 104
Put/Call Ratio 0.23
Net Difference 344

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,963
Total Puts 3,737
Average Put/Call Ratio 0.74
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