Tour v308
NXT
NEXTPOWER INC A
$112.71 +2.71%
$112.50 (-0.19%)🌙
as of 07/09 06:51 PM
(7/8 18:52) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:52)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 907
Calls: 761 (84%)
Puts: 146 (16%)
Prior (07/08) 552
Calls: 448 (81%)
Puts: 104 (19%)
Current vs Prior +64.31%
Calls: +69.87% (Calls)
Puts: +40.38% (Puts)
Prior 7-Day Total 8,175
Calls: 4,698 (57%)
Puts: 3,477 (43%)
Prior 7-Day Average 1,167
Calls: 671 (57%)
Puts: 496 (43%)
Current vs Prior 7-Day Avg -22.34%
Calls: +13.39%
Puts: -70.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.08M
Calls: $966.9K (89%)
Puts: $113.5K (11%)
Prior (07/08) $642.2K
Calls: $545.9K (85%)
Puts: $96.3K (15%)
Current vs Prior +68.24%
Calls: +77.11%
Puts: +17.93%
Prior 7-Day Total $7.07M
Calls: $5.15M (73%)
Puts: $1.92M (27%)
Prior 7-Day Average $1.01M
Calls: $735.5K (73%)
Puts: $273.8K (27%)
Current vs Prior 7-Day Avg +7.05%
Calls: +31.46%
Puts: -58.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.19
Prior (07/08) 0.23
Current vs Prior -17.36%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -72.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 10,620
Calls: 3,940 (37%)
Puts: 6,680 (63%)
Prior (07/08) 17,512
Calls: 9,560 (55%)
Puts: 7,952 (45%)
Current vs Prior -39.36%
Prior 7-Day Total 128,363
Calls: 69,443 (54%)
Puts: 58,920 (46%)
Prior 7-Day Average 18,337
Calls: 9,920 (54%)
Puts: 8,417 (46%)
Current vs Prior 7-Day Avg -42.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.71% | 25.51%11.71% | 25.51%
Prior 12.76% | 25.88%12.76% | 25.88%
Current vs Prior -8.20% | -1.44%-8.20% | -1.44%
Prior 7-Day Avg 14.70% | 27.14%13.70% | 26.71%
Current vs 7-Day Avg -20.35% | -6.02%-14.54% | -4.50%
Prior 7-Day Eod 12.76% | 25.88%-- | --
Current vs 7-Day Eod -8.20% | -1.44%-- | --
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 14.81% | 13.32%
Calls: 16.04% | 9.86%
Puts: 13.59% | 16.78%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($966.9K) vs puts ($113.5K). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (761 calls vs 146 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 BEARISH
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 5 of results (avg 7.7%, best 4.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2110.2010.90$10.556.6%10.48364
$135.00Aug 215.806.30$6.058.3%50.33--
$105.00Jul 179.5010.40$9.959.0%2040.7464
$115.00Aug 2112.2013.40$12.809.4%100.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2113.9014.60$14.254.9%30.46--

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. 5 found (avg delta 0.64, highest 0.77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2121.7025.00$23.3514.1%10.7717
$105.00Jul 179.5010.40$9.959.0%2040.7464
$110.00Jul 176.307.20$6.7513.3%160.60141
$115.00Aug 2112.2013.40$12.809.4%100.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.106.80$6.4510.9%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 471, top 204)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 179.5010.40$9.959.0%2040.7464
$120.00Jul 172.302.70$2.5016.0%1170.32410
$110.00Jul 176.307.20$6.7513.3%160.60141
$115.00Jul 174.004.50$4.2511.8%130.46260
$130.00Jul 170.450.85$0.6561.5%130.11821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.001.35$1.1829.7%310.151.5K
$110.00Jul 173.704.30$4.0015.0%150.403.1K
$105.00Jul 172.052.50$2.2819.7%100.26--
$95.00Jul 170.450.80$0.6355.6%90.09952
$110.00Aug 2110.4011.90$11.1513.5%70.41513

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. 16 found (best R:R 8.09, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.70$4.30$0.706.14$125.70
$130.00$135.00Aug 21$0.90$4.10$0.904.56$130.90
$120.00$125.00Jul 17$1.15$3.85$1.153.35$121.15
$115.00$120.00Jul 17$1.75$3.25$1.751.86$116.75
$120.00$130.00Aug 21$3.60$6.40$3.601.78$123.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.55$4.45$0.558.09$99.45
$105.00$100.00Jul 17$1.10$3.90$1.103.55$103.90
$110.00$105.00Jul 17$1.72$3.28$1.721.91$108.28
$110.00$105.00Aug 21$1.80$3.20$1.801.78$108.20
$105.00$100.00Aug 21$2.25$2.75$2.251.22$102.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.78, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$3.20$3.20$1.801.78$108.20
$95.00$115.00Aug 21$10.55$10.55$9.451.12$105.55
$110.00$115.00Jul 17$2.50$2.50$2.501.00$112.50
$115.00$120.00Aug 21$2.25$2.25$2.750.82$117.25
$120.00$130.00Aug 21$3.60$3.60$6.400.56$123.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$3.10$3.10$1.901.63$111.90
$115.00$110.00Jul 17$2.45$2.45$2.550.96$112.55
$105.00$100.00Aug 21$2.25$2.25$2.750.82$102.75
$110.00$105.00Aug 21$1.80$1.80$3.200.56$108.20
$110.00$105.00Jul 17$1.72$1.72$3.280.52$108.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.26, cheapest $5.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$6.3076.0%83.4%
$120.00Jul 17Aug 21$8.0578.7%86.6%
$115.00Jul 17Aug 21$8.5579.5%88.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$5.9284.3%86.7%
$105.00Jul 17Aug 21$7.0782.3%87.4%
$110.00Jul 17Aug 21$7.1580.2%83.0%
$115.00Jul 17Aug 21$7.8079.5%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.49% of stock, avg 13.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$4.25$6.45$10.70$104.30$125.709.49%
$110.00Jul 17$6.75$4.00$10.75$99.25$120.759.54%
$105.00Jul 17$9.95$2.28$12.23$92.77$117.2310.85%
$115.00Aug 21$12.80$14.25$27.05$87.95$142.0524.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.14% of stock, avg 9.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$95.00Jul 17$0.65$0.63$1.28$93.72$131.28
$130.00$100.00Jul 17$0.65$1.18$1.83$98.17$131.83
$125.00$95.00Jul 17$1.35$0.63$1.98$93.02$126.98
$125.00$100.00Jul 17$1.35$1.18$2.53$97.47$127.53
$130.00$105.00Jul 17$0.65$2.28$2.93$102.07$132.93
$120.00$95.00Jul 17$2.50$0.63$3.13$91.87$123.13
$125.00$105.00Jul 17$1.35$2.28$3.63$101.37$128.63
$120.00$100.00Jul 17$2.50$1.18$3.68$96.32$123.68
$130.00$110.00Jul 17$0.65$4.00$4.65$105.35$134.65
$120.00$105.00Jul 17$2.50$2.28$4.78$100.22$124.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 9.00, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105115/120Aug 21$4.50$0.509.00$100.50$119.50
105/110115/120Aug 21$4.05$0.954.26$105.95$119.05
110/115130/135Aug 21$4.00$1.004.00$111.00$134.00
95/100105/110Jul 17$3.75$1.253.00$96.25$108.75
100/105110/115Jul 17$3.60$1.402.57$101.40$113.60
110/115120/125Jul 17$3.60$1.402.57$111.40$123.60
105/110115/120Jul 17$3.47$1.532.27$106.53$118.47
110/115120/130Aug 21$6.70$3.302.03$108.30$126.70
110/115125/130Jul 17$3.15$1.851.70$111.85$128.15
100/105130/135Aug 21$3.15$1.851.70$101.85$133.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.45)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.45$4.5510.11
$115.00$120.00$125.00Jul 17$0.60$4.407.33
$105.00$110.00$115.00Jul 17$0.70$4.306.14
$110.00$115.00$120.00Jul 17$0.75$4.255.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.55$4.458.09
$100.00$105.00$110.00Jul 17$0.62$4.387.06
$105.00$110.00$115.00Jul 17$0.73$4.275.85
$105.00$110.00$115.00Aug 21$1.30$3.702.85

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 $-2.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$115.001:2Aug 21-$2.25$17.75
$120.00$130.001:2Aug 21-$3.35$6.65
$120.00$125.001:2Jul 17-$0.20$4.80
$115.00$120.001:2Jul 17-$0.75$4.25
$110.00$115.001:2Jul 17-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.08$4.92
$105.00$100.001:2Jul 17-$0.08$4.92
$110.00$105.001:2Jul 17-$0.56$4.44
$115.00$110.001:2Jul 17-$1.55$3.45
$105.00$100.001:2Aug 21-$4.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.82%, avg 4.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$12.200.542.0%10.82%12.86%10--
$120.00Aug 21$10.200.486.5%9.05%15.52%1364
$130.00Aug 21$6.300.3715.3%5.59%20.93%1902
$135.00Aug 21$5.800.3319.8%5.15%24.92%5--
$115.00Jul 17$4.000.462.0%3.55%5.58%13260
$120.00Jul 17$2.300.326.5%2.04%8.51%117410
$125.00Jul 17$1.200.2010.9%1.06%11.97%4--
$130.00Jul 17$0.450.1115.3%0.40%15.74%13821

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 761
Total Puts 146
Put/Call Ratio 0.19
Net Difference 615

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,698
Total Puts 3,477
Average Put/Call Ratio 0.70
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