Tour v340
NXT
NEXTPOWER INC A
$109.13 +4.27%
$110.09 (+0.88%)🌙
as of 07/15 06:56 PM
(7/14 19:15) ◀
|
Wednesday, July 15, 2026 (6:56pm)
January 2026
|
▶ (7/16 18:49)
◀ 7/15 18:56 ▶

Option Volume

Detail
ℹ
Current (07/15) 788
Calls: 431 (55%)
Puts: 357 (45%)
Prior (07/14) 1,088
Calls: 545 (50%)
Puts: 543 (50%)
Current vs Prior -27.57%
Calls: -20.92% (Calls)
Puts: -34.25% (Puts)
Prior 7-Day Total 11,453
Calls: 4,300 (38%)
Puts: 7,153 (62%)
Prior 7-Day Average 1,636
Calls: 614 (38%)
Puts: 1,021 (62%)
Current vs Prior 7-Day Avg -51.84%
Calls: -29.84%
Puts: -65.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $462.5K
Calls: $293.0K (63%)
Puts: $169.5K (37%)
Prior (07/14) $833.6K
Calls: $352.5K (42%)
Puts: $481.1K (58%)
Current vs Prior -44.52%
Calls: -16.87%
Puts: -64.78%
Prior 7-Day Total $10.02M
Calls: $3.98M (40%)
Puts: $6.03M (60%)
Prior 7-Day Average $1.43M
Calls: $568.9K (40%)
Puts: $862.1K (60%)
Current vs Prior 7-Day Avg -67.68%
Calls: -48.49%
Puts: -80.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.83
Prior (07/14) 1.00
Current vs Prior -16.86%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -32.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 21,252
Calls: 9,912 (47%)
Puts: 11,340 (53%)
Prior (07/14) 24,077
Calls: 11,170 (46%)
Puts: 12,907 (54%)
Current vs Prior -11.73%
Prior 7-Day Total 130,276
Calls: 65,008 (50%)
Puts: 65,268 (50%)
Prior 7-Day Average 18,610
Calls: 9,286 (50%)
Puts: 9,324 (50%)
Current vs Prior 7-Day Avg +14.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.14% | 24.24%8.14% | 24.24%
Prior 9.36% | 25.51%9.36% | 25.51%
Current vs Prior -13.10% | -4.99%-13.10% | -4.99%
Prior 7-Day Avg 11.47% | 25.72%11.47% | 25.72%
Current vs 7-Day Avg -29.06% | -5.76%-29.06% | -5.76%
Prior 7-Day Eod 9.36% | 25.51%9.36% | 25.51%
Current vs 7-Day Eod -13.10% | -4.99%-13.10% | -4.99%
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

Moderately bullish flow with 63% call dollar volume ($293.0K).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7.4%, best 5.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2116.5018.10$17.309.2%20.69--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2114.8015.60$15.205.3%70.51118
$120.00Aug 2118.0019.30$18.657.0%10.57--
$125.00Aug 2121.1022.90$22.008.2%20.64--

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 0.67, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 174.506.80$5.6540.7%110.71259
$100.00Aug 2116.5018.10$17.309.2%20.69--
$105.00Aug 2113.8015.40$14.6011.0%10.6259
$110.00Aug 2111.4013.00$12.2013.1%190.56143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1714.0017.30$15.6521.1%30.93--
$120.00Jul 179.9012.00$10.9519.2%40.87--
$115.00Jul 176.307.70$7.0020.0%560.78705
$125.00Aug 2121.1022.90$22.008.2%20.64--
$120.00Aug 2118.0019.30$18.657.0%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 615, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 172.152.65$2.4020.8%950.47186
$125.00Jul 170.000.30$0.15200.0%360.04436
$115.00Jul 170.651.05$0.8547.1%330.22274
$115.00Aug 219.5010.90$10.2013.7%280.50280
$130.00Aug 215.005.60$5.3011.3%210.32914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 176.307.70$7.0020.0%560.78705
$110.00Jul 172.953.50$3.2317.0%520.542.7K
$100.00Jul 170.251.35$0.80137.5%470.151.2K
$105.00Jul 171.002.15$1.5872.8%440.291.0K
$90.00Aug 213.904.60$4.2516.5%360.201.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 29.5%, max 98.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 21127.6%85.4%49.3%22914
$120.00Jul 17Aug 21111.5%88.5%26.0%211.1K
$125.00Jul 17Aug 21107.3%86.6%23.9%411.7K
$105.00Jul 17Aug 21104.5%88.3%18.4%12318
$110.00Jul 17Aug 2188.5%84.9%4.2%114329
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21176.8%89.0%98.7%221.0K
$90.00Jul 17Aug 21166.0%92.0%80.4%533.2K
$100.00Jul 17Aug 21122.9%88.6%38.7%631.5K
$120.00Jul 17Aug 21111.5%88.5%26.0%5--
$125.00Jul 17Aug 21107.3%86.6%23.9%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 15.67, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.30$4.70$0.3015.67$115.30
$120.00$125.00Jul 17$0.40$4.60$0.4011.50$120.40
$125.00$130.00Aug 21$1.40$3.60$1.402.57$126.40
$110.00$115.00Jul 17$1.55$3.45$1.552.23$111.55
$115.00$120.00Aug 21$1.75$3.25$1.751.86$116.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.65$4.35$0.656.69$94.35
$105.00$100.00Jul 17$0.78$4.22$0.785.41$104.22
$95.00$90.00Aug 21$1.30$3.70$1.302.85$93.70
$110.00$105.00Jul 17$1.65$3.35$1.652.03$108.35
$100.00$95.00Aug 21$1.90$3.10$1.901.63$98.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$3.25$3.25$1.751.86$108.25
$100.00$105.00Aug 21$2.70$2.70$2.301.17$102.70
$105.00$110.00Aug 21$2.40$2.40$2.600.92$107.40
$110.00$115.00Aug 21$2.00$2.00$3.000.67$112.00
$115.00$120.00Aug 21$1.75$1.75$3.250.54$116.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.70$4.70$0.3015.67$120.30
$120.00$115.00Jul 17$3.95$3.95$1.053.76$116.05
$115.00$110.00Jul 17$3.77$3.77$1.233.07$111.23
$120.00$115.00Aug 21$3.45$3.45$1.552.23$116.55
$115.00$110.00Aug 21$3.35$3.35$1.652.03$111.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.28, cheapest $3.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$5.17127.6%85.4%
$125.00Jul 17Aug 21$6.55107.3%86.6%
$120.00Jul 17Aug 21$7.90111.5%88.5%
$105.00Jul 17Aug 21$8.95104.5%88.3%
$115.00Jul 17Aug 21$9.3588.8%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.97166.0%92.0%
$95.00Jul 17Aug 21$4.62176.8%89.0%
$125.00Jul 17Aug 21$6.35107.3%86.6%
$100.00Jul 17Aug 21$6.65122.9%88.6%
$120.00Jul 17Aug 21$7.70111.5%88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.16% of stock, avg 16.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$2.40$3.23$5.63$104.37$115.635.16%
$105.00Jul 17$5.65$1.58$7.23$97.77$112.236.63%
$115.00Jul 17$0.85$7.00$7.85$107.15$122.857.19%
$120.00Jul 17$0.55$10.95$11.50$108.50$131.5010.54%
$125.00Jul 17$0.15$15.65$15.80$109.20$140.8014.48%
$110.00Aug 21$12.20$11.85$24.05$85.95$134.0522.04%
$105.00Aug 21$14.60$9.70$24.30$80.70$129.3022.27%
$100.00Aug 21$17.30$7.45$24.75$75.25$124.7522.68%
$115.00Aug 21$10.20$15.20$25.40$89.60$140.4023.27%
$120.00Aug 21$8.45$18.65$27.10$92.90$147.1024.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.24% of stock, avg 10.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$100.00Jul 17$0.55$0.80$1.35$98.65$121.35
$120.00$95.00Jul 17$0.55$0.93$1.48$93.52$121.48
$115.00$100.00Jul 17$0.85$0.80$1.65$98.35$116.65
$115.00$95.00Jul 17$0.85$0.93$1.78$93.22$116.78
$120.00$105.00Jul 17$0.55$1.58$2.13$102.87$122.13
$115.00$105.00Jul 17$0.85$1.58$2.43$102.57$117.43
$110.00$100.00Jul 17$2.40$0.80$3.20$96.80$113.20
$110.00$95.00Jul 17$2.40$0.93$3.33$91.67$113.33
$110.00$105.00Jul 17$2.40$1.58$3.98$101.02$113.98
$130.00$90.00Aug 21$5.30$4.25$9.55$80.45$139.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 32.33, avg credit $3.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.85$0.1532.33$115.15$129.85
110/115125/130Aug 21$4.75$0.2519.00$110.25$129.75
95/100105/110Aug 21$4.30$0.706.14$95.70$109.30
100/105110/115Aug 21$4.25$0.755.67$100.75$114.25
110/115120/125Jul 17$4.17$0.835.02$110.83$124.17
90/95100/105Aug 21$4.00$1.004.00$91.00$104.00
100/105115/120Aug 21$4.00$1.004.00$101.00$119.00
100/105120/125Aug 21$4.00$1.004.00$101.00$124.00
90/95105/110Jul 17$3.90$1.103.55$91.10$108.90
95/100110/115Aug 21$3.90$1.103.55$96.10$113.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$100.00$105.00$110.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Aug 21$0.35$4.6513.29
$120.00$125.00$130.00Jul 17$0.38$4.6212.16
$105.00$110.00$115.00Aug 21$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Jul 17$0.18$4.8226.78
$95.00$100.00$105.00Aug 21$0.35$4.6513.29
$90.00$95.00$100.00Aug 21$0.60$4.407.33
$115.00$120.00$125.00Jul 17$0.75$4.255.67

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 $-0.02, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.11$4.89
$115.00$120.001:2Jul 17-$0.25$4.75
$125.00$130.001:2Aug 21-$3.90$1.10
$120.00$125.001:2Aug 21-$4.95$0.05
$120.00$125.001:2Jul 17$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.02$4.98
$100.00$95.001:2Jul 17-$1.06$3.94
$95.00$90.001:2Aug 21-$2.95$2.05
$120.00$115.001:2Jul 17-$3.05$1.95
$100.00$95.001:2Aug 21-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.45%, avg 4.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$11.400.560.8%10.45%11.24%19143
$115.00Aug 21$9.500.505.4%8.71%14.08%28280
$120.00Aug 21$7.700.4410.0%7.06%17.02%8374
$125.00Aug 21$5.900.3714.5%5.41%19.95%51.3K
$130.00Aug 21$5.000.3219.1%4.58%23.71%21914
$110.00Jul 17$2.150.470.8%1.97%2.77%95186
$115.00Jul 17$0.650.225.4%0.60%5.97%33274
$120.00Jul 17$0.250.1310.0%0.23%10.19%13703

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 431
Total Puts 357
Put/Call Ratio 0.83
Net Difference 74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,300
Total Puts 7,153
Average Put/Call Ratio 1.23
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