Tour v334
NXT
NEXTPOWER INC A
$104.66 +5.01%
$105.72 (+1.01%)🌙
as of 07/14 07:15 PM
(7/13 18:50) ◀
|
Tuesday, July 14, 2026 (7:15pm)
January 2026
|
▶ (7/15 18:56)
◀ 7/14 19:15 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,088
Calls: 545 (50%)
Puts: 543 (50%)
Prior (07/13) 6,605
Calls: 1,308 (20%)
Puts: 5,297 (80%)
Current vs Prior -83.53%
Calls: -58.33% (Calls)
Puts: -89.75% (Puts)
Prior 7-Day Total 11,558
Calls: 4,211 (36%)
Puts: 7,347 (64%)
Prior 7-Day Average 1,651
Calls: 601 (36%)
Puts: 1,049 (64%)
Current vs Prior 7-Day Avg -34.11%
Calls: -9.40%
Puts: -48.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $833.6K
Calls: $352.5K (42%)
Puts: $481.1K (58%)
Prior (07/13) $5.45M
Calls: $659.1K (12%)
Puts: $4.79M (88%)
Current vs Prior -84.70%
Calls: -46.51%
Puts: -89.96%
Prior 7-Day Total $10.18M
Calls: $4.16M (41%)
Puts: $6.01M (59%)
Prior 7-Day Average $1.45M
Calls: $594.7K (41%)
Puts: $859.1K (59%)
Current vs Prior 7-Day Avg -42.66%
Calls: -40.73%
Puts: -44.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.00
Prior (07/13) 4.05
Current vs Prior -75.40%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -24.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 24,077
Calls: 11,170 (46%)
Puts: 12,907 (54%)
Prior (07/13) 21,995
Calls: 10,529 (48%)
Puts: 11,466 (52%)
Current vs Prior +9.47%
Prior 7-Day Total 127,428
Calls: 66,526 (52%)
Puts: 60,902 (48%)
Prior 7-Day Average 18,204
Calls: 9,503 (52%)
Puts: 8,700 (48%)
Current vs Prior 7-Day Avg +32.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.36% | 25.51%9.36% | 25.51%
Prior 7.47% | 23.33%7.47% | 23.33%
Current vs Prior +25.27% | +9.36%+25.27% | +9.36%
Prior 7-Day Avg 12.35% | 26.00%11.82% | 25.75%
Current vs 7-Day Avg -24.17% | -1.88%-20.79% | -0.94%
Prior 7-Day Eod 7.47% | 23.33%7.47% | 23.33%
Current vs 7-Day Eod +25.27% | +9.36%+25.27% | +9.36%
Sentiment BEARISHBEARISH

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

Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 84% vs prior. P/C ratio dropping 75% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.7%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2114.1015.00$14.556.2%100.6141
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2121.0022.80$21.908.2%50.641.2K
$125.00Aug 2124.5026.70$25.608.6%50.69--

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. 13 found (avg delta 0.69, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 174.806.80$5.8034.5%130.72271
$95.00Aug 2115.2018.60$16.9020.1%120.6819
$100.00Aug 2114.1015.00$14.556.2%100.6141
$105.00Aug 2110.5013.60$12.0525.7%140.5551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1719.9022.40$21.1511.8%50.96--
$120.00Jul 1714.7017.60$16.1518.0%230.93242
$115.00Jul 1710.4012.20$11.3015.9%50.87--
$110.00Jul 175.908.10$7.0031.4%620.712.8K
$125.00Aug 2124.5026.70$25.608.6%50.69--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 624, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 172.303.80$3.0549.2%360.47268
$110.00Jul 171.251.90$1.5841.1%350.28201
$120.00Aug 215.107.00$6.0531.4%350.36367
$110.00Aug 218.3010.50$9.4023.4%300.48146
$105.00Aug 2110.5013.60$12.0525.7%140.5551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.301.95$1.6339.9%760.291.2K
$90.00Aug 215.106.20$5.6519.5%640.261.9K
$110.00Jul 175.908.10$7.0031.4%620.712.8K
$105.00Aug 2110.7013.60$12.1523.9%530.45115
$105.00Jul 173.304.70$4.0035.0%250.531.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 17.7%, max 57.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21112.1%86.2%30.0%111.7K
$120.00Jul 17Aug 21101.5%85.5%18.8%391.1K
$110.00Jul 17Aug 21100.7%87.0%15.8%65347
$115.00Jul 17Aug 2194.1%90.1%4.4%11275
$105.00Jul 17Aug 2193.9%91.7%2.4%50319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21143.7%91.1%57.9%9146
$125.00Jul 17Aug 21112.1%86.2%30.0%10--
$90.00Jul 17Aug 21112.4%92.3%21.7%833.2K
$120.00Jul 17Aug 21101.5%85.5%18.8%281.5K
$110.00Jul 17Aug 21100.7%87.0%15.8%853.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 49.00, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.10$4.90$0.1049.00$120.10
$115.00$120.00Jul 17$0.28$4.72$0.2816.86$115.28
$110.00$115.00Jul 17$1.05$3.95$1.053.76$111.05
$120.00$125.00Aug 21$1.10$3.90$1.103.55$121.10
$110.00$115.00Aug 21$1.30$3.70$1.302.85$111.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.35$4.65$0.3513.29$94.65
$100.00$95.00Jul 17$0.95$4.05$0.954.26$99.05
$90.00$85.00Aug 21$1.75$3.25$1.751.86$88.25
$95.00$90.00Aug 21$1.75$3.25$1.751.86$93.25
$105.00$100.00Aug 21$2.35$2.65$2.351.13$102.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 32.33, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$2.75$2.75$2.251.22$102.75
$105.00$110.00Aug 21$2.65$2.65$2.351.13$107.65
$100.00$105.00Aug 21$2.50$2.50$2.501.00$102.50
$95.00$100.00Aug 21$2.35$2.35$2.650.89$97.35
$115.00$120.00Aug 21$2.05$2.05$2.950.69$117.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.85$4.85$0.1532.33$115.15
$115.00$110.00Jul 17$4.30$4.30$0.706.14$110.70
$125.00$120.00Aug 21$3.70$3.70$1.302.85$121.30
$120.00$115.00Aug 21$3.45$3.45$1.552.23$116.55
$110.00$105.00Aug 21$3.40$3.40$1.602.13$106.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $6.77, cheapest $3.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.80112.1%86.2%
$120.00Jul 17Aug 21$5.80101.5%85.5%
$115.00Jul 17Aug 21$7.5794.1%90.1%
$110.00Jul 17Aug 21$7.82100.7%87.0%
$100.00Jul 17Aug 21$8.7589.3%91.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$3.60143.7%91.1%
$125.00Jul 17Aug 21$4.45112.1%86.2%
$90.00Jul 17Aug 21$5.32112.4%92.3%
$120.00Jul 17Aug 21$5.75101.5%85.5%
$95.00Jul 17Aug 21$6.7297.9%90.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 6.74% of stock, avg 18.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.05$4.00$7.05$97.95$112.056.74%
$100.00Jul 17$5.80$1.63$7.43$92.57$107.437.10%
$110.00Jul 17$1.58$7.00$8.58$101.42$118.588.20%
$115.00Jul 17$0.53$11.30$11.83$103.17$126.8311.30%
$120.00Jul 17$0.25$16.15$16.40$103.60$136.4015.67%
$125.00Jul 17$0.15$21.15$21.30$103.70$146.3020.35%
$105.00Aug 21$12.05$12.15$24.20$80.80$129.2023.12%
$95.00Aug 21$16.90$7.40$24.30$70.70$119.3023.22%
$100.00Aug 21$14.55$9.80$24.35$75.65$124.3523.27%
$110.00Aug 21$9.40$15.55$24.95$85.05$134.9523.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.53% of stock, avg 8.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$85.00Jul 17$0.25$0.30$0.55$84.45$120.55
$120.00$90.00Jul 17$0.25$0.33$0.58$89.42$120.58
$115.00$85.00Jul 17$0.53$0.30$0.83$84.17$115.83
$115.00$90.00Jul 17$0.53$0.33$0.86$89.14$115.86
$120.00$95.00Jul 17$0.25$0.68$0.93$94.07$120.93
$115.00$95.00Jul 17$0.53$0.68$1.21$93.79$116.21
$110.00$85.00Jul 17$1.58$0.30$1.88$83.12$111.88
$120.00$100.00Jul 17$0.25$1.63$1.88$98.12$121.88
$110.00$90.00Jul 17$1.58$0.33$1.91$88.09$111.91
$115.00$100.00Jul 17$0.53$1.63$2.16$97.84$117.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 9.00, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110120/125Aug 21$4.50$0.509.00$105.50$124.50
95/100115/120Aug 21$4.45$0.558.09$95.55$119.45
110/115120/125Jul 17$4.40$0.607.33$110.60$124.40
85/90105/110Aug 21$4.40$0.607.33$85.60$109.40
90/95105/110Aug 21$4.40$0.607.33$90.60$109.40
100/105115/120Aug 21$4.40$0.607.33$100.60$119.40
85/90100/105Aug 21$4.25$0.755.67$85.75$104.25
90/95100/105Aug 21$4.25$0.755.67$90.75$104.25
85/9095/100Aug 21$4.10$0.904.56$85.90$99.10
110/115120/125Aug 21$4.00$1.004.00$111.00$124.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.18$4.8226.78
$105.00$110.00$115.00Jul 17$0.42$4.5810.90
$110.00$115.00$120.00Jul 17$0.77$4.235.49
$115.00$120.00$125.00Aug 21$0.95$4.054.26
$100.00$105.00$110.00Jul 17$1.28$3.722.91
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$115.00$120.00$125.00Aug 21$0.25$4.7519.00
$85.00$90.00$95.00Jul 17$0.32$4.6814.63
$110.00$115.00$120.00Jul 17$0.55$4.458.09
$110.00$115.00$120.00Aug 21$0.55$4.458.09

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 $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.05$4.95
$105.00$110.001:2Jul 17-$0.11$4.89
$100.00$105.001:2Jul 17-$0.30$4.70
$120.00$125.001:2Aug 21-$3.85$1.15
$115.00$120.001:2Aug 21-$4.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.27$4.73
$110.00$105.001:2Jul 17-$1.00$4.00
$90.00$85.001:2Aug 21-$2.15$2.85
$115.00$110.001:2Jul 17-$2.70$2.30
$95.00$90.001:2Aug 21-$3.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.03%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$10.500.550.3%10.03%10.36%1451
$110.00Aug 21$8.300.485.1%7.93%13.03%30146
$115.00Aug 21$6.600.439.9%6.31%16.19%7--
$120.00Aug 21$5.100.3614.7%4.87%19.53%35367
$125.00Aug 21$3.900.3119.4%3.73%23.16%61.3K
$105.00Jul 17$2.300.470.3%2.20%2.52%36268
$110.00Jul 17$1.250.285.1%1.19%6.30%35201
$115.00Jul 17$0.250.129.9%0.24%10.12%4275

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 545
Total Puts 543
Put/Call Ratio 1.00
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,211
Total Puts 7,347
Average Put/Call Ratio 1.31
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