Tour v344
NXT
NEXTPOWER INC A
$106.85 -2.09%
$106.00 (-0.80%)🌙
as of 07/16 06:49 PM
(7/15 18:56) ◀
|
Thursday, July 16, 2026 (6:49pm)
January 2026
|
▶ (7/17 19:06)
◀ 7/16 18:49 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,682
Calls: 584 (35%)
Puts: 1,098 (65%)
Prior (07/15) 788
Calls: 431 (55%)
Puts: 357 (45%)
Current vs Prior +113.45%
Calls: +35.50% (Calls)
Puts: +207.56% (Puts)
Prior 7-Day Total 11,743
Calls: 4,352 (37%)
Puts: 7,391 (63%)
Prior 7-Day Average 1,677
Calls: 621 (37%)
Puts: 1,055 (63%)
Current vs Prior 7-Day Avg +0.26%
Calls: -6.07%
Puts: +3.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $2.28M
Calls: $264.0K (12%)
Puts: $2.01M (88%)
Prior (07/15) $462.5K
Calls: $293.0K (63%)
Puts: $169.5K (37%)
Current vs Prior +392.28%
Calls: -9.89%
Puts: +1087.76%
Prior 7-Day Total $10.10M
Calls: $3.95M (39%)
Puts: $6.15M (61%)
Prior 7-Day Average $1.44M
Calls: $564.7K (39%)
Puts: $878.0K (61%)
Current vs Prior 7-Day Avg +57.82%
Calls: -53.24%
Puts: +129.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.88
Prior (07/15) 0.83
Current vs Prior +126.99%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg +44.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 18,452
Calls: 7,818 (42%)
Puts: 10,634 (58%)
Prior (07/15) 21,252
Calls: 9,912 (47%)
Puts: 11,340 (53%)
Current vs Prior -13.18%
Prior 7-Day Total 130,361
Calls: 63,255 (49%)
Puts: 67,106 (51%)
Prior 7-Day Average 18,623
Calls: 9,036 (49%)
Puts: 9,586 (51%)
Current vs Prior 7-Day Avg -0.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.88% | 24.19%6.88% | 24.19%
Prior 8.14% | 24.24%8.14% | 24.24%
Current vs Prior -15.46% | -0.18%-15.46% | -0.18%
Prior 7-Day Avg 10.59% | 25.25%10.59% | 25.25%
Current vs 7-Day Avg -35.04% | -4.19%-35.04% | -4.19%
Prior 7-Day Eod 8.14% | 24.24%8.14% | 24.24%
Current vs 7-Day Eod -15.46% | -0.18%-15.46% | -0.18%
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 ($2.01M) vs calls ($264.0K). Massive premium surge with dollar volume up 392% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 113% 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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 4 of results (avg 7.5%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2119.5020.60$20.055.5%30.611.2K
$110.00Aug 2112.8013.60$13.206.1%50.49529
$125.00Aug 2122.1024.20$23.159.1%50.6786
$115.00Aug 2115.2016.70$15.959.4%20.55--

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. 9 found (avg delta 0.73, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.803.90$2.8573.7%120.60--
$105.00Aug 2112.0013.30$12.6510.3%30.5858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1716.8019.80$18.3016.4%3610.98124
$115.00Jul 177.8010.00$8.9024.7%70.94--
$120.00Jul 1711.8014.80$13.3022.6%40.87214
$110.00Jul 173.305.70$4.5053.3%670.762.7K
$125.00Aug 2122.1024.20$23.159.1%50.6786

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 953, top 361)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.451.00$0.7375.3%1820.24126
$115.00Jul 170.000.25$0.13192.3%340.06274
$105.00Jul 171.803.90$2.8573.7%120.60--
$120.00Aug 216.507.90$7.2019.4%100.39374
$120.00Jul 170.001.20$0.60200.0%50.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1716.8019.80$18.3016.4%3610.98124
$95.00Aug 215.306.60$5.9521.8%810.2988
$100.00Jul 170.201.80$1.00160.0%690.211.2K
$110.00Jul 173.305.70$4.5053.3%670.762.7K
$105.00Jul 170.853.20$2.03115.8%560.43962

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 72.7%, max 206.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21202.9%90.5%124.3%15374
$105.00Jul 17Aug 21114.3%86.5%32.1%1558
$115.00Jul 17Aug 21102.1%89.5%14.1%37555
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21267.5%87.3%206.4%141.9K
$120.00Jul 17Aug 21202.9%90.5%124.3%71.4K
$95.00Jul 17Aug 21181.0%85.9%110.6%8888
$100.00Jul 17Aug 21149.1%87.5%70.4%851.5K
$125.00Jul 17Aug 21140.9%88.6%59.0%366210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.64, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.60$4.40$0.607.33$110.60
$115.00$120.00Aug 21$1.45$3.55$1.452.45$116.45
$120.00$125.00Aug 21$1.55$3.45$1.552.23$121.55
$105.00$115.00Aug 21$4.00$6.00$4.001.50$109.00
$105.00$110.00Jul 17$2.12$2.88$2.121.36$107.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.47$4.53$0.479.64$99.53
$105.00$100.00Jul 17$1.03$3.97$1.033.85$103.97
$95.00$90.00Aug 21$1.60$3.40$1.602.12$93.40
$100.00$95.00Aug 21$2.30$2.70$2.301.17$97.70
$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. 17 found (best R:R 7.33, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$2.12$2.12$2.880.74$107.12
$105.00$115.00Aug 21$4.00$4.00$6.000.67$109.00
$120.00$125.00Aug 21$1.55$1.55$3.450.45$121.55
$115.00$120.00Aug 21$1.45$1.45$3.550.41$116.45
$110.00$115.00Jul 17$0.60$0.60$4.400.14$110.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.40$4.40$0.607.33$110.60
$120.00$115.00Jul 17$4.40$4.40$0.607.33$115.60
$120.00$115.00Aug 21$4.10$4.10$0.904.56$115.90
$125.00$120.00Aug 21$3.10$3.10$1.901.63$121.90
$115.00$110.00Aug 21$2.75$2.75$2.251.22$112.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.01, cheapest $3.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$6.60202.9%90.5%
$115.00Jul 17Aug 21$8.52102.1%89.5%
$105.00Jul 17Aug 21$9.80114.3%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.62267.5%87.3%
$125.00Jul 17Aug 21$4.85140.9%88.6%
$95.00Jul 17Aug 21$5.42181.0%85.9%
$120.00Jul 17Aug 21$6.75202.9%90.5%
$115.00Jul 17Aug 21$7.05102.1%89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.57% of stock, avg 16.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.85$2.03$4.88$100.12$109.884.57%
$110.00Jul 17$0.73$4.50$5.23$104.77$115.234.89%
$115.00Jul 17$0.13$8.90$9.03$105.97$124.038.45%
$120.00Jul 17$0.60$13.30$13.90$106.10$133.9013.01%
$105.00Aug 21$12.65$10.60$23.25$81.75$128.2521.76%
$115.00Aug 21$8.65$15.95$24.60$90.40$139.6023.02%
$120.00Aug 21$7.20$20.05$27.25$92.75$147.2525.50%
$125.00Aug 21$5.65$23.15$28.80$96.20$153.8026.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.62% of stock, avg 8.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$95.00Jul 17$0.13$0.53$0.66$94.34$115.66
$115.00$90.00Jul 17$0.13$0.73$0.86$89.14$115.86
$120.00$95.00Jul 17$0.60$0.53$1.13$93.87$121.13
$115.00$100.00Jul 17$0.13$1.00$1.13$98.87$116.13
$110.00$95.00Jul 17$0.73$0.53$1.26$93.74$111.26
$120.00$90.00Jul 17$0.60$0.73$1.33$88.67$121.33
$110.00$90.00Jul 17$0.73$0.73$1.46$88.54$111.46
$120.00$100.00Jul 17$0.60$1.00$1.60$98.40$121.60
$110.00$100.00Jul 17$0.73$1.00$1.73$98.27$111.73
$115.00$105.00Jul 17$0.13$2.03$2.16$102.84$117.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 6.14, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.30$0.706.14$110.70$124.30
105/110120/125Aug 21$4.15$0.854.88$105.85$124.15
105/110115/120Aug 21$4.05$0.954.26$105.95$119.05
100/105120/125Aug 21$3.90$1.103.55$101.10$123.90
95/100120/125Aug 21$3.85$1.153.35$96.15$123.85
100/105115/120Aug 21$3.80$1.203.17$101.20$118.80
95/100115/120Aug 21$3.75$1.253.00$96.25$118.75
90/95120/125Aug 21$3.15$1.851.70$91.85$123.15
95/100105/115Aug 21$6.30$3.701.70$93.70$111.30
90/95115/120Aug 21$3.05$1.951.56$91.95$118.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$1.07$3.933.67
$105.00$110.00$115.00Jul 17$1.52$3.482.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.05$4.9599.00
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$95.00$100.00$105.00Jul 17$0.56$4.447.93
$115.00$120.00$125.00Jul 17$0.60$4.407.33

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, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$4.65$5.35
$115.00$120.001:2Jul 17-$1.07$3.93
$120.00$125.001:2Aug 21-$4.10$0.90
$110.00$115.001:2Jul 17$0.47$4.53
$105.00$110.001:2Jul 17$1.39$3.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.06$4.94
$115.00$110.001:2Jul 17-$0.10$4.90
$95.00$90.001:2Jul 17-$0.93$4.07
$95.00$90.001:2Aug 21-$2.75$2.25
$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. 4 found (best yield 7.39%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$7.900.457.6%7.39%15.02%3281
$120.00Aug 21$6.500.3912.3%6.08%18.39%10374
$125.00Aug 21$5.100.3317.0%4.77%21.76%31.3K
$110.00Jul 17$0.450.243.0%0.42%3.37%182126

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 584
Total Puts 1,098
Put/Call Ratio 1.88
Net Difference -514

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,352
Total Puts 7,391
Average Put/Call Ratio 1.30
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