Tour v325
NXT
NEXTPOWER INC A
$99.67 -10.61%
$100.80 (+1.13%)🌙
as of 07/13 06:50 PM
(7/10 18:52) ◀
|
Monday, July 13, 2026 (6:50pm)
January 2026
|
▶ (7/14 19:15)
◀ 7/13 18:50 ▶

Option Volume

Detail
ℹ
Current (07/13) 6,605
Calls: 1,308 (20%)
Puts: 5,297 (80%)
Prior (07/10) 985
Calls: 294 (30%)
Puts: 691 (70%)
Current vs Prior +570.56%
Calls: +344.90% (Calls)
Puts: +666.57% (Puts)
Prior 7-Day Total 6,289
Calls: 3,755 (60%)
Puts: 2,534 (40%)
Prior 7-Day Average 898
Calls: 536 (60%)
Puts: 362 (40%)
Current vs Prior 7-Day Avg +635.17%
Calls: +143.83%
Puts: +1363.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $5.45M
Calls: $659.1K (12%)
Puts: $4.79M (88%)
Prior (07/10) $671.2K
Calls: $402.0K (60%)
Puts: $269.2K (40%)
Current vs Prior +712.04%
Calls: +63.95%
Puts: +1679.83%
Prior 7-Day Total $6.37M
Calls: $4.82M (76%)
Puts: $1.55M (24%)
Prior 7-Day Average $909.4K
Calls: $688.1K (76%)
Puts: $221.3K (24%)
Current vs Prior 7-Day Avg +499.34%
Calls: -4.22%
Puts: +2065.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 4.05
Prior (07/10) 2.35
Current vs Prior +72.30%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +395.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 21,995
Calls: 10,529 (48%)
Puts: 11,466 (52%)
Prior (07/10) 15,850
Calls: 7,935 (50%)
Puts: 7,915 (50%)
Current vs Prior +38.77%
Prior 7-Day Total 123,257
Calls: 65,355 (53%)
Puts: 57,902 (47%)
Prior 7-Day Average 17,608
Calls: 9,336 (53%)
Puts: 8,271 (47%)
Current vs Prior 7-Day Avg +24.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.47% | 23.33%7.47% | 23.33%
Prior 10.63% | 25.56%10.63% | 25.56%
Current vs Prior -29.67% | -8.74%-29.67% | -8.74%
Prior 7-Day Avg 13.45% | 26.60%12.69% | 26.24%
Current vs 7-Day Avg -44.43% | -12.29%-41.10% | -11.10%
Prior 7-Day Eod 10.63% | 25.56%10.63% | 25.56%
Current vs 7-Day Eod -29.67% | -8.74%-29.67% | -8.74%
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 bearish conviction with 88% of dollar volume in puts ($4.79M) vs calls ($659.1K). Massive premium surge with dollar volume up 712% vs prior. Dollar volume significantly above 7-day average (499% higher). Unusually high activity with volume up 571% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 4 of results (avg 6.3%, best 3.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2122.9024.20$23.555.5%90.8216
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2120.8021.50$21.153.3%110.63103
$115.00Jul 1715.0016.20$15.607.7%2650.92951
$105.00Jul 176.607.20$6.908.7%4880.67872

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. 10 found (avg delta 0.67, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2122.9024.20$23.555.5%90.8216
$95.00Aug 2113.3014.90$14.1011.3%10.6318
$100.00Aug 2111.2012.50$11.8511.0%80.5634
$100.00Jul 173.304.00$3.6519.2%80.51263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1715.0016.20$15.607.7%2650.92951
$110.00Jul 179.0012.00$10.5028.6%1650.832.8K
$105.00Jul 176.607.20$6.908.7%4880.67872
$115.00Aug 2120.8021.50$21.153.3%110.63103
$110.00Aug 2116.3018.10$17.2010.5%210.57514

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 4.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.552.85$2.2059.1%1530.34247
$110.00Jul 170.651.00$0.8342.2%1090.17129
$115.00Jul 170.200.45$0.3375.8%380.08268
$110.00Aug 217.408.60$8.0015.0%240.43132
$115.00Aug 215.907.10$6.5018.5%180.37270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.307.20$6.7513.3%1.5K0.31565
$100.00Jul 173.504.10$3.8015.8%1.2K0.491.5K
$105.00Jul 176.607.20$6.908.7%4880.67872
$115.00Jul 1715.0016.20$15.607.7%2650.92951
$90.00Jul 170.550.95$0.7553.3%2470.141.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.7%, max 21.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 21101.8%89.9%13.3%157296
$100.00Jul 17Aug 2190.7%88.0%3.1%16297
$115.00Jul 17Aug 2193.1%90.3%3.1%56538
$110.00Jul 17Aug 2193.0%90.6%2.6%133261
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21109.9%90.2%21.9%2566
$105.00Jul 17Aug 21101.8%89.9%13.3%512971
$85.00Jul 17Aug 21100.1%88.7%12.9%213142
$90.00Jul 17Aug 2197.0%89.7%8.1%1.7K1.7K
$95.00Jul 17Aug 2191.8%86.8%5.7%351.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 32.33, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.50$4.50$0.509.00$110.50
$105.00$110.00Jul 17$1.37$3.63$1.372.65$106.37
$100.00$105.00Jul 17$1.45$3.55$1.452.45$101.45
$110.00$115.00Aug 21$1.50$3.50$1.502.33$111.50
$105.00$110.00Aug 21$1.65$3.35$1.652.03$106.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.15$4.85$0.1532.33$84.85
$90.00$85.00Jul 17$0.50$4.50$0.509.00$89.50
$95.00$90.00Jul 17$1.03$3.97$1.033.85$93.97
$85.00$80.00Aug 21$1.37$3.63$1.372.65$83.63
$95.00$90.00Aug 21$1.90$3.10$1.901.63$93.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 3.76, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$95.00Aug 21$9.45$9.45$5.551.70$89.45
$95.00$100.00Aug 21$2.25$2.25$2.750.82$97.25
$100.00$105.00Aug 21$2.20$2.20$2.800.79$102.20
$105.00$110.00Aug 21$1.65$1.65$3.350.49$106.65
$110.00$115.00Aug 21$1.50$1.50$3.500.43$111.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$3.95$3.95$1.053.76$111.05
$110.00$105.00Jul 17$3.60$3.60$1.402.57$106.40
$105.00$100.00Jul 17$3.10$3.10$1.901.63$101.90
$105.00$100.00Aug 21$2.95$2.95$2.051.44$102.05
$110.00$105.00Aug 21$2.85$2.85$2.151.33$107.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.41, cheapest $3.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$6.1793.1%90.3%
$110.00Jul 17Aug 21$7.1793.0%90.6%
$105.00Jul 17Aug 21$7.45101.8%89.9%
$100.00Jul 17Aug 21$8.2090.7%88.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$3.28109.9%90.2%
$85.00Jul 17Aug 21$4.50100.1%88.7%
$115.00Jul 17Aug 21$5.5593.1%90.3%
$90.00Jul 17Aug 21$6.0097.0%89.7%
$110.00Jul 17Aug 21$6.7093.0%90.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.47% of stock, avg 19.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$3.65$3.80$7.45$92.55$107.457.47%
$105.00Jul 17$2.20$6.90$9.10$95.90$114.109.13%
$110.00Jul 17$0.83$10.50$11.33$98.67$121.3311.37%
$115.00Jul 17$0.33$15.60$15.93$99.07$130.9315.98%
$95.00Aug 21$14.10$8.65$22.75$72.25$117.7522.83%
$100.00Aug 21$11.85$11.40$23.25$76.75$123.2523.33%
$105.00Aug 21$9.65$14.35$24.00$81.00$129.0024.08%
$110.00Aug 21$8.00$17.20$25.20$84.80$135.2025.28%
$80.00Aug 21$23.55$3.38$26.93$53.07$106.9327.02%
$115.00Aug 21$6.50$21.15$27.65$87.35$142.6527.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.58% of stock, avg 9.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Jul 17$0.33$0.25$0.58$84.42$115.58
$110.00$85.00Jul 17$0.83$0.25$1.08$83.92$111.08
$115.00$90.00Jul 17$0.33$0.75$1.08$88.92$116.08
$110.00$90.00Jul 17$0.83$0.75$1.58$88.42$111.58
$115.00$95.00Jul 17$0.33$1.78$2.11$92.89$117.11
$105.00$85.00Jul 17$2.20$0.25$2.45$82.55$107.45
$110.00$95.00Jul 17$0.83$1.78$2.61$92.39$112.61
$105.00$90.00Jul 17$2.20$0.75$2.95$87.05$107.95
$105.00$95.00Jul 17$2.20$1.78$3.98$91.02$108.98
$115.00$100.00Jul 17$0.33$3.80$4.13$95.87$119.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 8.09, avg credit $2.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.45$0.558.09$100.55$114.45
95/100105/110Aug 21$4.40$0.607.33$95.60$109.40
85/9095/100Aug 21$4.25$0.755.67$85.75$99.25
95/100110/115Aug 21$4.25$0.755.67$95.75$114.25
85/90100/105Aug 21$4.20$0.805.25$85.80$104.20
90/95100/105Aug 21$4.10$0.904.56$90.90$104.10
85/90105/110Aug 21$3.65$1.352.70$86.35$108.65
80/8595/100Aug 21$3.62$1.382.62$81.38$98.62
100/105110/115Jul 17$3.60$1.402.57$101.40$113.60
80/85100/105Aug 21$3.57$1.432.50$81.43$103.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.05$4.9599.00
$100.00$105.00$110.00Jul 17$0.08$4.9261.50
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.55$4.458.09
$105.00$110.00$115.00Jul 17$0.87$4.134.75
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$80.00$85.00$90.00Jul 17$0.35$4.6513.29
$100.00$105.00$110.00Jul 17$0.50$4.509.00
$85.00$90.00$95.00Jul 17$0.53$4.478.43
$80.00$85.00$90.00Aug 21$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-4.65, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$95.001:2Aug 21-$4.65$10.35
$100.00$105.001:2Jul 17-$0.75$4.25
$110.00$115.001:2Jul 17$0.17$4.83
$105.00$110.001:2Jul 17$0.54$4.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.70$4.30
$85.00$80.001:2Aug 21-$2.01$2.99
$90.00$85.001:2Aug 21-$2.75$2.25
$110.00$105.001:2Jul 17-$3.30$1.70
$95.00$90.001:2Aug 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 11.24%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$11.200.560.3%11.24%11.57%834
$105.00Aug 21$8.900.495.3%8.93%14.28%449
$110.00Aug 21$7.400.4310.4%7.42%17.79%24132
$115.00Aug 21$5.900.3715.4%5.92%21.30%18270
$100.00Jul 17$3.300.510.3%3.31%3.64%8263
$105.00Jul 17$1.550.345.3%1.56%6.90%153247
$110.00Jul 17$0.650.1710.4%0.65%11.02%109129
$115.00Jul 17$0.200.0815.4%0.20%15.58%38268

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 1,308
Total Puts 5,297
Put/Call Ratio 4.05
Net Difference -3,989

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,755
Total Puts 2,534
Average Put/Call Ratio 0.82
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