Tour v346
NXT
NEXTPOWER INC A
$103.10 -3.51%
$103.49 (+0.38%)🌙
as of 07/17 07:06 PM
(7/16 18:49) ◀
|
Friday, July 17, 2026 (7:06pm)
January 2026
|
▶
◀ 7/17 19:06

Option Volume

Detail
ℹ
Current (07/17) 3,751
Calls: 310 (8%)
Puts: 3,441 (92%)
Prior (07/16) 1,682
Calls: 584 (35%)
Puts: 1,098 (65%)
Current vs Prior +123.01%
Calls: -46.92% (Calls)
Puts: +213.39% (Puts)
Prior 7-Day Total 12,607
Calls: 4,371 (35%)
Puts: 8,236 (65%)
Prior 7-Day Average 1,801
Calls: 624 (35%)
Puts: 1,176 (65%)
Current vs Prior 7-Day Avg +108.27%
Calls: -50.35%
Puts: +192.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.75M
Calls: $224.6K (13%)
Puts: $1.52M (87%)
Prior (07/16) $2.28M
Calls: $264.0K (12%)
Puts: $2.01M (88%)
Current vs Prior -23.32%
Calls: -14.93%
Puts: -24.42%
Prior 7-Day Total $11.42M
Calls: $3.48M (31%)
Puts: $7.93M (69%)
Prior 7-Day Average $1.63M
Calls: $497.6K (31%)
Puts: $1.13M (69%)
Current vs Prior 7-Day Avg +7.04%
Calls: -54.86%
Puts: +34.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 11.10
Prior (07/16) 1.88
Current vs Prior +490.38%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg +637.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 24,773
Calls: 12,097 (49%)
Puts: 12,676 (51%)
Prior (07/16) 18,452
Calls: 7,818 (42%)
Puts: 10,634 (58%)
Current vs Prior +34.26%
Prior 7-Day Total 129,758
Calls: 60,864 (47%)
Puts: 68,894 (53%)
Prior 7-Day Average 18,536
Calls: 8,694 (47%)
Puts: 9,842 (53%)
Current vs Prior 7-Day Avg +33.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.64% | 23.96%5.64% | 23.96%
Prior 6.88% | 24.19%6.88% | 24.19%
Current vs Prior +248.28% | +21.28%-18.08% | -0.97%
Prior 7-Day Avg 9.56% | 24.89%9.56% | 24.89%
Current vs 7-Day Avg +150.48% | +17.89%-41.08% | -3.74%
Prior 7-Day Eod 6.88% | 24.19%6.88% | 24.19%
Current vs 7-Day Eod +248.28% | +21.28%-18.08% | -0.97%
Sentiment BEARISHBULLISH

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 87% of dollar volume in puts ($1.52M) vs calls ($224.6K). Unusually high activity with volume up 123% vs prior - elevated interest. Volume explosion - 108% above 7-day average (3,751 vs avg 1,801). Extreme bearish P/C ratio of 11.10 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 6.8%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2118.0019.00$18.505.4%310.59120
$120.00Jul 1716.1017.30$16.707.2%101.008
$110.00Aug 2114.6015.80$15.207.9%90.54530

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1717.3020.30$18.8016.0%170.9920
$95.00Jul 177.2010.30$8.7535.4%100.8412
$100.00Jul 172.555.30$3.9370.0%320.84263
$85.00Aug 2121.2024.60$22.9014.8%20.80--
$95.00Aug 2114.7016.50$15.6011.5%20.6828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 174.707.70$6.2048.4%1.2K1.002.6K
$120.00Jul 1716.1017.30$16.707.2%101.008
$115.00Jul 179.7012.70$11.2026.8%2850.89705
$105.00Jul 170.852.90$1.88109.0%3460.65939
$115.00Aug 2118.0019.00$18.505.4%310.59120

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.000.05$0.03166.7%670.02269
$105.00Jul 170.002.15$1.08199.1%370.37240
$100.00Jul 172.555.30$3.9370.0%320.84263
$85.00Jul 1717.3020.30$18.8016.0%170.9920
$110.00Aug 217.609.30$8.4520.1%120.46140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 174.707.70$6.2048.4%1.2K1.002.6K
$95.00Jul 170.001.60$0.80200.0%5670.16945
$105.00Jul 170.852.90$1.88109.0%3460.65939
$115.00Jul 179.7012.70$11.2026.8%2850.89705
$95.00Aug 216.107.90$7.0025.7%980.33150

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 811.0%, max 1243.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 211176.2%87.5%1243.9%1240
$115.00Jul 17Aug 211178.3%90.9%1196.7%11552
$85.00Jul 17Aug 211106.0%89.9%1130.5%1920
$105.00Jul 17Aug 21560.8%88.1%536.4%43299
$100.00Jul 17Aug 21451.4%88.4%410.5%38310
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 211176.2%87.5%1243.9%6651.1K
$115.00Jul 17Aug 211178.3%90.9%1196.7%316825
$85.00Jul 17Aug 211106.0%89.9%1130.5%8--
$90.00Jul 17Aug 21814.2%91.9%785.8%213.3K
$105.00Jul 17Aug 21560.8%88.1%536.4%3581.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.49, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 17$1.05$3.95$1.053.76$106.05
$110.00$115.00Aug 21$1.20$3.80$1.203.17$111.20
$115.00$120.00Aug 21$1.40$3.60$1.402.57$116.40
$105.00$110.00Aug 21$2.05$2.95$2.051.44$107.05
$100.00$105.00Aug 21$2.45$2.55$2.451.04$102.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.77$4.23$0.775.49$94.23
$95.00$90.00Aug 21$1.50$3.50$1.502.33$93.50
$105.00$100.00Jul 17$1.58$3.42$1.582.16$103.42
$90.00$85.00Aug 21$1.82$3.18$1.821.75$88.18
$105.00$100.00Aug 21$2.30$2.70$2.301.17$102.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 26.78, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Jul 17$4.82$4.82$0.1826.78$99.82
$85.00$95.00Aug 21$7.30$7.30$2.702.70$92.30
$100.00$105.00Jul 17$2.85$2.85$2.151.33$102.85
$95.00$100.00Aug 21$2.65$2.65$2.351.13$97.65
$100.00$105.00Aug 21$2.45$2.45$2.550.96$102.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Jul 17$4.32$4.32$0.686.35$105.68
$110.00$105.00Aug 21$3.45$3.45$1.552.23$106.55
$115.00$110.00Aug 21$3.30$3.30$1.701.94$111.70
$100.00$95.00Aug 21$2.45$2.45$2.550.96$97.55
$105.00$100.00Aug 21$2.30$2.30$2.700.85$102.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $7.32, cheapest $3.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$4.101106.0%89.9%
$115.00Jul 17Aug 21$6.701178.3%90.9%
$95.00Jul 17Aug 21$6.851176.2%87.5%
$110.00Jul 17Aug 21$8.42402.5%87.3%
$100.00Jul 17Aug 21$9.02451.4%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$3.651106.0%89.9%
$90.00Jul 17Aug 21$5.47814.2%91.9%
$95.00Jul 17Aug 21$6.201176.2%87.5%
$115.00Jul 17Aug 21$7.301178.3%90.9%
$110.00Jul 17Aug 21$9.00402.5%87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.87% of stock, avg 15.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$1.08$1.88$2.96$102.04$107.962.87%
$100.00Jul 17$3.93$0.30$4.23$95.77$104.234.10%
$110.00Jul 17$0.03$6.20$6.23$103.77$116.236.04%
$95.00Jul 17$8.75$0.80$9.55$85.45$104.559.26%
$115.00Jul 17$0.55$11.20$11.75$103.25$126.7511.40%
$85.00Jul 17$18.80$0.03$18.83$66.17$103.8318.26%
$105.00Aug 21$10.50$11.75$22.25$82.75$127.2521.58%
$100.00Aug 21$12.95$9.45$22.40$77.60$122.4021.73%
$95.00Aug 21$15.60$7.00$22.60$72.40$117.6021.92%
$110.00Aug 21$8.45$15.20$23.65$86.35$133.6522.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.82% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$100.00Jul 17$0.55$0.30$0.85$99.15$115.85
$115.00$95.00Jul 17$0.55$0.80$1.35$93.65$116.35
$105.00$100.00Jul 17$1.08$0.30$1.38$98.62$106.38
$105.00$95.00Jul 17$1.08$0.80$1.88$93.12$106.88
$120.00$85.00Aug 21$5.85$3.68$9.53$75.47$129.53
$115.00$85.00Aug 21$7.25$3.68$10.93$74.07$125.93
$120.00$90.00Aug 21$5.85$5.50$11.35$78.65$131.35
$110.00$85.00Aug 21$8.45$3.68$12.13$72.87$122.13
$115.00$90.00Aug 21$7.25$5.50$12.75$77.25$127.75
$120.00$95.00Aug 21$5.85$7.00$12.85$82.15$132.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 32.33, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.85$0.1532.33$105.15$119.85
95/100105/110Aug 21$4.50$0.509.00$95.50$109.50
85/9095/100Aug 21$4.47$0.538.43$85.53$99.47
85/90100/105Aug 21$4.27$0.735.85$85.73$104.27
90/95100/105Aug 21$3.95$1.053.76$91.05$103.95
85/90105/110Aug 21$3.87$1.133.42$86.13$108.87
95/100115/120Aug 21$3.85$1.153.35$96.15$118.85
100/105115/120Aug 21$3.70$1.302.85$101.30$118.70
95/100110/115Aug 21$3.65$1.352.70$96.35$113.65
90/95100/105Jul 17$3.62$1.382.62$91.38$103.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$105.00$110.00$115.00Aug 21$0.85$4.154.88
$105.00$110.00$115.00Jul 17$1.57$3.432.18
$100.00$105.00$110.00Jul 17$1.80$3.201.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.50$4.509.00
$105.00$110.00$115.00Jul 17$0.68$4.326.35
$85.00$90.00$95.00Jul 17$0.77$4.235.49
$90.00$95.00$100.00Aug 21$0.95$4.054.26
$100.00$105.00$110.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$1.07$3.93
$85.00$95.001:2Aug 21-$8.30$1.70
$115.00$120.001:2Aug 21-$4.45$0.55
$85.00$95.001:2Jul 17$1.30$8.70
$95.00$100.001:2Jul 17$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$1.20$3.80
$100.00$95.001:2Jul 17-$1.30$3.70
$90.00$85.001:2Aug 21-$1.86$3.14
$95.00$90.001:2Aug 21-$4.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.21%, avg 7.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$9.500.531.8%9.21%11.06%659
$110.00Aug 21$7.600.466.7%7.37%14.06%12140
$115.00Aug 21$6.700.4111.5%6.50%18.04%8281
$120.00Aug 21$5.300.3516.4%5.14%21.53%8378

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 310
Total Puts 3,441
Put/Call Ratio 11.10
Net Difference -3,131

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,371
Total Puts 8,236
Average Put/Call Ratio 1.50
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