Tour v381
NXT
NEXTPOWER INC A
$105.67 +5.43%
$104.25 (-1.34%)🌙
as of 07/21 06:52 PM
(7/20 18:53) ◀
|
Tuesday, July 21, 2026 (6:52pm)
January 2026
|
▶ (7/22 20:22)
◀ 7/21 18:52 ▶

Option Volume

Detail
ℹ
Current (07/21) 2,030
Calls: 464 (23%)
Puts: 1,566 (77%)
Prior (07/20) 1,432
Calls: 675 (47%)
Puts: 757 (53%)
Current vs Prior +41.76%
Calls: -31.26% (Calls)
Puts: +106.87% (Puts)
Prior 7-Day Total 16,331
Calls: 4,147 (25%)
Puts: 12,184 (75%)
Prior 7-Day Average 2,333
Calls: 592 (25%)
Puts: 1,740 (75%)
Current vs Prior 7-Day Avg -12.99%
Calls: -21.68%
Puts: -10.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.32M
Calls: $418.0K (32%)
Puts: $906.7K (68%)
Prior (07/20) $1.11M
Calls: $553.8K (50%)
Puts: $553.6K (50%)
Current vs Prior +19.62%
Calls: -24.52%
Puts: +63.77%
Prior 7-Day Total $12.55M
Calls: $2.75M (22%)
Puts: $9.80M (78%)
Prior 7-Day Average $1.79M
Calls: $392.7K (22%)
Puts: $1.40M (78%)
Current vs Prior 7-Day Avg -26.10%
Calls: +6.44%
Puts: -35.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 3.38
Prior (07/20) 1.12
Current vs Prior +200.94%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg +45.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 13,269
Calls: 7,932 (60%)
Puts: 5,337 (40%)
Prior (07/20) 14,198
Calls: 8,910 (63%)
Puts: 5,288 (37%)
Current vs Prior -6.54%
Prior 7-Day Total 140,597
Calls: 68,371 (49%)
Puts: 72,226 (51%)
Prior 7-Day Average 20,085
Calls: 9,767 (49%)
Puts: 10,318 (51%)
Current vs Prior 7-Day Avg -33.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.51% | 29.53%
Prior 24.54% | 29.53%
Current vs Prior -0.14% | -0.02%
Prior 7-Day Avg 13.00% | 25.96%
Current vs 7-Day Avg +88.58% | +13.75%
Prior 7-Day Eod 24.54% | 29.53%
Current vs 7-Day Eod -0.14% | -0.02%
Sentiment BULLISH

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 bearish flow with 68% put dollar volume ($906.7K). Extreme bearish P/C ratio of 3.38 - heavy put buying. P/C ratio rising 201% - increased hedging/bearish positioning.

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 BULLISH
Prior BULLISH
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 7 of results (avg 6.3%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2120.2021.20$20.704.8%10.77--
$105.00Aug 2111.6012.50$12.057.5%120.57115
$75.00Aug 2131.8034.40$33.107.9%220.9125
$115.00Aug 217.608.30$7.958.8%630.44303
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.0020.80$20.403.9%50.63--
$115.00Aug 2116.6017.40$17.004.7%1730.57150
$110.00Aug 2113.4014.30$13.856.5%2120.50532

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. 8 found (avg delta 0.64, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2131.8034.40$33.107.9%220.9125
$90.00Aug 2120.2021.20$20.704.8%10.77--
$100.00Aug 2113.1015.10$14.1014.2%60.6455
$105.00Aug 2111.6012.50$12.057.5%120.57115
$110.00Aug 219.4010.40$9.9010.1%140.50167
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.0020.80$20.403.9%50.63--
$115.00Aug 2116.6017.40$17.004.7%1730.57150
$110.00Aug 2113.4014.30$13.856.5%2120.50532

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.7K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 217.608.30$7.958.8%630.44303
$75.00Aug 2131.8034.40$33.107.9%220.9125
$130.00Aug 212.805.50$4.1565.1%190.27926
$120.00Aug 216.106.90$6.5012.3%180.38357
$125.00Aug 214.605.60$5.1019.6%160.321.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.802.15$1.4891.2%1.0K0.09356
$110.00Aug 2113.4014.30$13.856.5%2120.50532
$115.00Aug 2116.6017.40$17.004.7%1730.57150
$85.00Aug 212.353.80$3.0847.1%360.17177
$80.00Aug 211.502.50$2.0050.0%250.12118

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. 16 found (best R:R 8.62, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.80$4.20$0.805.25$130.80
$125.00$130.00Aug 21$0.95$4.05$0.954.26$125.95
$120.00$125.00Aug 21$1.40$3.60$1.402.57$121.40
$115.00$120.00Aug 21$1.45$3.55$1.452.45$116.45
$110.00$115.00Aug 21$1.95$3.05$1.951.56$111.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.52$4.48$0.528.62$79.48
$85.00$80.00Aug 21$1.08$3.92$1.083.63$83.92
$95.00$90.00Aug 21$1.55$3.45$1.552.23$93.45
$90.00$85.00Aug 21$1.72$3.28$1.721.91$88.28
$100.00$95.00Aug 21$1.80$3.20$1.801.78$98.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.77, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$90.00Aug 21$12.40$12.40$2.604.77$87.40
$90.00$100.00Aug 21$6.60$6.60$3.401.94$96.60
$105.00$110.00Aug 21$2.15$2.15$2.850.75$107.15
$100.00$105.00Aug 21$2.05$2.05$2.950.69$102.05
$110.00$115.00Aug 21$1.95$1.95$3.050.64$111.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$3.40$3.40$1.602.12$116.60
$110.00$105.00Aug 21$3.15$3.15$1.851.70$106.85
$115.00$110.00Aug 21$3.15$3.15$1.851.70$111.85
$105.00$100.00Aug 21$2.55$2.55$2.451.04$102.45
$100.00$95.00Aug 21$1.80$1.80$3.200.56$98.20

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. 7 found (cheapest 21.06% of stock, avg 24.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$14.10$8.15$22.25$77.75$122.2521.06%
$105.00Aug 21$12.05$10.70$22.75$82.25$127.7521.53%
$110.00Aug 21$9.90$13.85$23.75$86.25$133.7522.48%
$115.00Aug 21$7.95$17.00$24.95$90.05$139.9523.61%
$90.00Aug 21$20.70$4.80$25.50$64.50$115.5024.13%
$120.00Aug 21$6.50$20.40$26.90$93.10$146.9025.46%
$75.00Aug 21$33.10$1.48$34.58$40.42$109.5832.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.08% of stock, avg 11.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$85.00Aug 21$3.35$3.08$6.43$78.57$141.43
$130.00$85.00Aug 21$4.15$3.08$7.23$77.77$137.23
$135.00$90.00Aug 21$3.35$4.80$8.15$81.85$143.15
$125.00$85.00Aug 21$5.10$3.08$8.18$76.82$133.18
$130.00$90.00Aug 21$4.15$4.80$8.95$81.05$138.95
$120.00$85.00Aug 21$6.50$3.08$9.58$75.42$129.58
$135.00$95.00Aug 21$3.35$6.35$9.70$85.30$144.70
$125.00$90.00Aug 21$5.10$4.80$9.90$80.10$134.90
$130.00$95.00Aug 21$4.15$6.35$10.50$84.50$140.50
$115.00$85.00Aug 21$7.95$3.08$11.03$73.97$126.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 11.50, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.60$0.4011.50$105.40$119.60
105/110120/125Aug 21$4.55$0.4510.11$105.45$124.55
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
100/105110/115Aug 21$4.50$0.509.00$100.50$114.50
115/120125/130Aug 21$4.35$0.656.69$115.65$129.35
115/120130/135Aug 21$4.20$0.805.25$115.80$134.20
105/110125/130Aug 21$4.10$0.904.56$105.90$129.10
110/115125/130Aug 21$4.10$0.904.56$110.90$129.10
100/105115/120Aug 21$4.00$1.004.00$101.00$119.00
95/100105/110Aug 21$3.95$1.053.76$96.05$108.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.05$4.9599.00
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.45$4.5510.11
$110.00$115.00$120.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$110.00$115.00$120.00Aug 21$0.25$4.7519.00
$75.00$80.00$85.00Aug 21$0.56$4.447.93
$100.00$105.00$110.00Aug 21$0.60$4.407.33
$80.00$85.00$90.00Aug 21$0.64$4.366.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-8.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$90.001:2Aug 21-$8.30$6.70
$90.00$100.001:2Aug 21-$7.50$2.50
$130.00$135.001:2Aug 21-$2.55$2.45
$125.00$130.001:2Aug 21-$3.20$1.80
$120.00$125.001:2Aug 21-$3.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.92$4.08
$80.00$75.001:2Aug 21-$0.96$4.04
$90.00$85.001:2Aug 21-$1.36$3.64
$95.00$90.001:2Aug 21-$3.25$1.75
$100.00$95.001:2Aug 21-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.90%, avg 5.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$9.400.504.1%8.90%12.99%14167
$115.00Aug 21$7.600.448.8%7.19%16.02%63303
$120.00Aug 21$6.100.3813.6%5.77%19.33%18357
$125.00Aug 21$4.600.3218.3%4.35%22.65%161.3K
$135.00Aug 21$3.000.2327.8%2.84%30.60%61.4K
$130.00Aug 21$2.800.2723.0%2.65%25.67%19926

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 464
Total Puts 1,566
Put/Call Ratio 3.38
Net Difference -1,102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,147
Total Puts 12,184
Average Put/Call Ratio 2.32
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