Tour v309
NXT
NEXTPOWER INC A
$111.50 -1.07%
(7/9 18:51) ◀
|
Friday, July 10, 2026 (6:52pm)
January 2026
|
▶ (7/13 18:50)
◀ 7/10 18:52 ▶

Option Volume

Detail
ℹ
Current (07/10) 985
Calls: 294 (30%)
Puts: 691 (70%)
Prior (07/09) 907
Calls: 761 (84%)
Puts: 146 (16%)
Current vs Prior +8.60%
Calls: -61.37% (Calls)
Puts: +373.29% (Puts)
Prior 7-Day Total 7,886
Calls: 4,767 (60%)
Puts: 3,119 (40%)
Prior 7-Day Average 1,126
Calls: 681 (60%)
Puts: 445 (40%)
Current vs Prior 7-Day Avg -12.57%
Calls: -56.83%
Puts: +55.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $671.2K
Calls: $402.0K (60%)
Puts: $269.2K (40%)
Prior (07/09) $1.08M
Calls: $966.9K (89%)
Puts: $113.5K (11%)
Current vs Prior -37.88%
Calls: -58.43%
Puts: +137.14%
Prior 7-Day Total $7.41M
Calls: $5.68M (77%)
Puts: $1.73M (23%)
Prior 7-Day Average $1.06M
Calls: $811.4K (77%)
Puts: $247.4K (23%)
Current vs Prior 7-Day Avg -36.61%
Calls: -50.46%
Puts: +8.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 2.35
Prior (07/09) 0.19
Current vs Prior +1125.07%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +278.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 15,850
Calls: 7,935 (50%)
Puts: 7,915 (50%)
Prior (07/09) 10,620
Calls: 3,940 (37%)
Puts: 6,680 (63%)
Current vs Prior +49.25%
Prior 7-Day Total 126,559
Calls: 68,742 (54%)
Puts: 57,817 (46%)
Prior 7-Day Average 18,079
Calls: 9,820 (54%)
Puts: 8,259 (46%)
Current vs Prior 7-Day Avg -12.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.63% | 25.56%10.63% | 25.56%
Prior 11.71% | 25.51%11.71% | 25.51%
Current vs Prior -9.25% | +0.21%-9.25% | +0.21%
Prior 7-Day Avg 14.17% | 26.93%13.21% | 26.41%
Current vs 7-Day Avg -24.99% | -5.07%-19.53% | -3.21%
Prior 7-Day Eod 11.71% | 25.51%-- | --
Current vs 7-Day Eod -9.25% | +0.21%-- | --
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

Extreme bearish P/C ratio of 2.35 - heavy put buying. P/C ratio rising 1125% - increased hedging/bearish positioning. Rising open interest (up 49%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 5.9%, best 4.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 178.208.90$8.558.2%40.74--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2111.5012.00$11.754.3%30.42--
$115.00Aug 2114.0014.80$14.405.6%20.48--
$100.00Aug 216.907.30$7.105.6%50.30--

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. 8 found (avg delta 0.69, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 178.208.90$8.558.2%40.74--
$110.00Aug 2113.3014.90$14.1011.3%100.58128
$110.00Jul 175.005.60$5.3011.3%10.58129
$115.00Aug 2111.1012.60$11.8512.7%550.52260
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1717.5020.70$19.1016.8%10.93--
$125.00Jul 1713.0015.50$14.2517.5%10.85--
$120.00Jul 178.8011.00$9.9022.2%40.75255
$115.00Jul 176.107.00$6.5513.7%90.60953

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 799, top 582)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2111.1012.60$11.8512.7%550.52260
$125.00Jul 170.551.10$0.8366.3%250.15218
$115.00Jul 172.703.50$3.1025.8%150.41258
$120.00Jul 171.302.00$1.6542.4%110.26478
$110.00Aug 2113.3014.90$14.1011.3%100.58128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 173.403.80$3.6011.1%5820.423.1K
$100.00Jul 170.651.05$0.8547.1%160.141.5K
$90.00Aug 213.704.60$4.1521.7%150.19--
$90.00Jul 170.050.30$0.18138.9%130.031.1K
$115.00Jul 176.107.00$6.5513.7%90.60953

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. 18 found (best R:R 17.52, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.53$4.47$0.538.43$125.53
$120.00$125.00Jul 17$0.82$4.18$0.825.10$120.82
$115.00$120.00Jul 17$1.45$3.55$1.452.45$116.45
$120.00$125.00Aug 21$1.75$3.25$1.751.86$121.75
$125.00$130.00Aug 21$1.75$3.25$1.751.86$126.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.27$4.73$0.2717.52$94.73
$100.00$95.00Jul 17$0.40$4.60$0.4011.50$99.60
$105.00$100.00Jul 17$1.18$3.82$1.183.24$103.82
$95.00$90.00Aug 21$1.25$3.75$1.253.00$93.75
$110.00$105.00Jul 17$1.57$3.43$1.572.18$108.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 32.33, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$3.25$3.25$1.751.86$108.25
$110.00$115.00Aug 21$2.25$2.25$2.750.82$112.25
$110.00$115.00Jul 17$2.20$2.20$2.800.79$112.20
$115.00$120.00Aug 21$1.95$1.95$3.050.64$116.95
$120.00$125.00Aug 21$1.75$1.75$3.250.54$121.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$4.85$4.85$0.1532.33$125.15
$125.00$120.00Jul 17$4.35$4.35$0.656.69$120.65
$120.00$115.00Jul 17$3.35$3.35$1.652.03$116.65
$115.00$110.00Jul 17$2.95$2.95$2.051.44$112.05
$115.00$110.00Aug 21$2.65$2.65$2.351.13$112.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.04, cheapest $3.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$6.1071.0%83.5%
$125.00Jul 17Aug 21$7.3274.5%86.1%
$120.00Jul 17Aug 21$8.2573.9%87.0%
$115.00Jul 17Aug 21$8.7573.8%87.4%
$110.00Jul 17Aug 21$8.8071.7%84.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.9787.3%89.1%
$95.00Jul 17Aug 21$4.9584.4%86.3%
$100.00Jul 17Aug 21$6.2576.5%85.1%
$115.00Jul 17Aug 21$7.8573.8%87.4%
$110.00Jul 17Aug 21$8.1571.7%84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.98% of stock, avg 14.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$5.30$3.60$8.90$101.10$118.907.98%
$115.00Jul 17$3.10$6.55$9.65$105.35$124.658.65%
$105.00Jul 17$8.55$2.03$10.58$94.42$115.589.49%
$120.00Jul 17$1.65$9.90$11.55$108.45$131.5510.36%
$125.00Jul 17$0.83$14.25$15.08$109.92$140.0813.52%
$130.00Jul 17$0.30$19.10$19.40$110.60$149.4017.40%
$110.00Aug 21$14.10$11.75$25.85$84.15$135.8523.18%
$115.00Aug 21$11.85$14.40$26.25$88.75$141.2523.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.67% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$95.00Jul 17$0.30$0.45$0.75$94.25$130.75
$130.00$100.00Jul 17$0.30$0.85$1.15$98.85$131.15
$125.00$95.00Jul 17$0.83$0.45$1.28$93.72$126.28
$125.00$100.00Jul 17$0.83$0.85$1.68$98.32$126.68
$120.00$95.00Jul 17$1.65$0.45$2.10$92.90$122.10
$130.00$105.00Jul 17$0.30$2.03$2.33$102.67$132.33
$120.00$100.00Jul 17$1.65$0.85$2.50$97.50$122.50
$125.00$105.00Jul 17$0.83$2.03$2.86$102.14$127.86
$115.00$95.00Jul 17$3.10$0.45$3.55$91.45$118.55
$120.00$105.00Jul 17$1.65$2.03$3.68$101.32$123.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 7.33, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.40$0.607.33$110.60$124.40
110/115125/130Aug 21$4.40$0.607.33$110.60$129.40
95/100110/115Aug 21$3.95$1.053.76$96.05$113.95
115/120125/130Jul 17$3.88$1.123.46$116.12$128.88
110/115120/125Jul 17$3.77$1.233.07$111.23$123.77
95/100105/110Jul 17$3.65$1.352.70$96.35$108.65
95/100115/120Aug 21$3.65$1.352.70$96.35$118.65
90/95105/110Jul 17$3.52$1.482.38$91.48$108.52
90/95110/115Aug 21$3.50$1.502.33$91.50$113.50
110/115125/130Jul 17$3.48$1.522.29$111.52$128.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Jul 17$0.29$4.7116.24
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Jul 17$0.63$4.376.94
$110.00$115.00$120.00Jul 17$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.13$4.8737.46
$100.00$105.00$110.00Jul 17$0.39$4.6111.82
$110.00$115.00$120.00Jul 17$0.40$4.6011.50
$90.00$95.00$100.00Aug 21$0.45$4.5510.11
$120.00$125.00$130.00Jul 17$0.50$4.509.00

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 $-2.45, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.01$4.99
$115.00$120.001:2Jul 17-$0.20$4.80
$110.00$115.001:2Jul 17-$0.90$4.10
$105.00$110.001:2Jul 17-$2.05$2.95
$125.00$130.001:2Aug 21-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$2.45$7.55
$100.00$95.001:2Jul 17-$0.05$4.95
$110.00$105.001:2Jul 17-$0.46$4.54
$115.00$110.001:2Jul 17-$0.65$4.35
$95.00$90.001:2Aug 21-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.96%, avg 4.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$11.100.523.1%9.96%13.09%55260
$120.00Aug 21$9.100.477.6%8.16%15.78%3--
$125.00Aug 21$7.200.4112.1%6.46%18.57%11.3K
$130.00Aug 21$6.000.3516.6%5.38%21.97%6903
$115.00Jul 17$2.700.413.1%2.42%5.56%15258
$120.00Jul 17$1.300.267.6%1.17%8.79%11478
$125.00Jul 17$0.550.1512.1%0.49%12.60%25218
$130.00Jul 17$0.200.0716.6%0.18%16.77%9--

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 294
Total Puts 691
Put/Call Ratio 2.35
Net Difference -397

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,767
Total Puts 3,119
Average Put/Call Ratio 0.62
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