Tour v366
NXT
NEXTPOWER INC A
$100.23 -2.78%
$100.22 (-0.01%)🌙
as of 07/20 06:53 PM
(7/17 19:06) ◀
|
Monday, July 20, 2026 (6:53pm)
January 2026
|
▶ (7/21 18:52)
◀ 7/20 18:53 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,432
Calls: 675 (47%)
Puts: 757 (53%)
Prior (07/17) 3,751
Calls: 310 (8%)
Puts: 3,441 (92%)
Current vs Prior -61.82%
Calls: +117.74% (Calls)
Puts: -78.00% (Puts)
Prior 7-Day Total 15,806
Calls: 4,233 (27%)
Puts: 11,573 (73%)
Prior 7-Day Average 2,258
Calls: 604 (27%)
Puts: 1,653 (73%)
Current vs Prior 7-Day Avg -36.58%
Calls: +11.62%
Puts: -54.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $1.11M
Calls: $553.8K (50%)
Puts: $553.6K (50%)
Prior (07/17) $1.75M
Calls: $224.6K (13%)
Puts: $1.52M (87%)
Current vs Prior -36.56%
Calls: +146.56%
Puts: -63.60%
Prior 7-Day Total $12.52M
Calls: $3.16M (25%)
Puts: $9.36M (75%)
Prior 7-Day Average $1.79M
Calls: $451.7K (25%)
Puts: $1.34M (75%)
Current vs Prior 7-Day Avg -38.08%
Calls: +22.60%
Puts: -58.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.12
Prior (07/17) 11.10
Current vs Prior -89.90%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -48.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 14,198
Calls: 8,910 (63%)
Puts: 5,288 (37%)
Prior (07/17) 24,773
Calls: 12,097 (49%)
Puts: 12,676 (51%)
Current vs Prior -42.69%
Prior 7-Day Total 137,019
Calls: 63,401 (46%)
Puts: 73,618 (54%)
Prior 7-Day Average 19,574
Calls: 9,057 (46%)
Puts: 10,516 (54%)
Current vs Prior 7-Day Avg -27.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.54% | 29.53%
Prior 23.96% | 29.34%
Current vs Prior +2.45% | +0.65%
Prior 7-Day Avg 11.16% | 25.38%
Current vs 7-Day Avg +119.84% | +16.35%
Prior 7-Day Eod 23.96% | 29.34%
Current vs 7-Day Eod +2.45% | +0.65%
Sentiment BEARISH

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

Below-average activity with volume down 62% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 90% - sentiment shifting bullish. Call-heavy open interest (8,910 calls vs 5,288 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.7%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.9011.80$11.357.9%50.56--
$110.00Aug 217.007.70$7.359.5%430.43143
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.5017.40$16.955.3%10.58531
$90.00Aug 215.906.40$6.158.1%5250.302.0K

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. 4 found (avg delta 0.59, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2115.3017.10$16.2011.1%1010.7110
$100.00Aug 2110.9011.80$11.357.9%50.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.5017.40$16.955.3%10.58531
$105.00Aug 2112.3014.20$13.2514.3%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.1K, top 525)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.504.20$3.3550.7%1170.241.3K
$90.00Aug 2115.3017.10$16.2011.1%1010.7110
$120.00Aug 214.405.00$4.7012.8%820.31379
$105.00Aug 218.409.60$9.0013.3%750.4961
$115.00Aug 215.407.30$6.3529.9%460.37287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.906.40$6.158.1%5250.302.0K
$85.00Aug 213.604.90$4.2530.6%370.23155
$95.00Aug 217.308.80$8.0518.6%360.37195
$80.00Aug 212.553.50$3.0331.4%190.17100
$100.00Aug 219.6011.30$10.4516.3%130.44297

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 10.11, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.45$4.55$0.4510.11$125.45
$110.00$115.00Aug 21$1.00$4.00$1.004.00$111.00
$120.00$125.00Aug 21$1.35$3.65$1.352.70$121.35
$105.00$110.00Aug 21$1.65$3.35$1.652.03$106.65
$115.00$120.00Aug 21$1.65$3.35$1.652.03$116.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.78$4.22$0.785.41$79.22
$85.00$80.00Aug 21$1.22$3.78$1.223.10$83.78
$90.00$85.00Aug 21$1.90$3.10$1.901.63$88.10
$95.00$90.00Aug 21$1.90$3.10$1.901.63$93.10
$100.00$95.00Aug 21$2.40$2.60$2.401.08$97.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.85, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$4.85$4.85$5.150.94$94.85
$100.00$105.00Aug 21$2.35$2.35$2.650.89$102.35
$105.00$110.00Aug 21$1.65$1.65$3.350.49$106.65
$115.00$120.00Aug 21$1.65$1.65$3.350.49$116.65
$120.00$125.00Aug 21$1.35$1.35$3.650.37$121.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$3.70$3.70$1.302.85$106.30
$105.00$100.00Aug 21$2.80$2.80$2.201.27$102.20
$100.00$95.00Aug 21$2.40$2.40$2.600.92$97.60
$90.00$85.00Aug 21$1.90$1.90$3.100.61$88.10
$95.00$90.00Aug 21$1.90$1.90$3.100.61$93.10

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 21.75% of stock, avg 22.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$11.35$10.45$21.80$78.20$121.8021.75%
$105.00Aug 21$9.00$13.25$22.25$82.75$127.2522.20%
$90.00Aug 21$16.20$6.15$22.35$67.65$112.3522.30%
$110.00Aug 21$7.35$16.95$24.30$85.70$134.3024.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.37% of stock, avg 12.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$80.00Aug 21$3.35$3.03$6.38$73.62$131.38
$125.00$85.00Aug 21$3.35$4.25$7.60$77.40$132.60
$120.00$80.00Aug 21$4.70$3.03$7.73$72.27$127.73
$120.00$85.00Aug 21$4.70$4.25$8.95$76.05$128.95
$115.00$80.00Aug 21$6.35$3.03$9.38$70.62$124.38
$125.00$90.00Aug 21$3.35$6.15$9.50$80.50$134.50
$110.00$80.00Aug 21$7.35$3.03$10.38$69.62$120.38
$115.00$85.00Aug 21$6.35$4.25$10.60$74.40$125.60
$120.00$90.00Aug 21$4.70$6.15$10.85$79.15$130.85
$125.00$95.00Aug 21$3.35$8.05$11.40$83.60$136.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 8.09, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105115/120Aug 21$4.45$0.558.09$100.55$119.45
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
100/105120/125Aug 21$4.15$0.854.88$100.85$124.15
105/110125/130Aug 21$4.15$0.854.88$105.85$129.15
95/100105/110Aug 21$4.05$0.954.26$95.95$109.05
95/100115/120Aug 21$4.05$0.954.26$95.95$119.05
100/105110/115Aug 21$3.80$1.203.17$101.20$113.80
95/100120/125Aug 21$3.75$1.253.00$96.25$123.75
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. 9 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.30$4.7015.67
$105.00$110.00$115.00Aug 21$0.65$4.356.69
$100.00$105.00$110.00Aug 21$0.70$4.306.14
$120.00$125.00$130.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$75.00$80.00$85.00Aug 21$0.44$4.5610.36
$90.00$95.00$100.00Aug 21$0.50$4.509.00
$80.00$85.00$90.00Aug 21$0.68$4.326.35
$100.00$105.00$110.00Aug 21$0.90$4.104.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.47, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 21-$6.50$3.50
$120.00$125.001:2Aug 21-$2.00$3.00
$125.00$130.001:2Aug 21-$2.45$2.55
$115.00$120.001:2Aug 21-$3.05$1.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$1.47$3.53
$85.00$80.001:2Aug 21-$1.81$3.19
$90.00$85.001:2Aug 21-$2.35$2.65
$95.00$90.001:2Aug 21-$4.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.38%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$8.400.494.8%8.38%13.14%7561
$110.00Aug 21$7.000.439.8%6.98%16.73%43143
$115.00Aug 21$5.400.3714.7%5.39%20.12%46287
$120.00Aug 21$4.400.3119.7%4.39%24.11%82379
$130.00Aug 21$2.600.2129.7%2.59%32.30%19928
$125.00Aug 21$2.500.2424.7%2.49%27.21%1171.3K

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 675
Total Puts 757
Put/Call Ratio 1.12
Net Difference -82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,233
Total Puts 11,573
Average Put/Call Ratio 2.19
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