Tour v394
NXT
NEXTPOWER INC A
$104.49 -0.45%
$104.50 (+0.01%)🌙
as of 07/23 06:55 PM
(7/22 20:22) ◀
|
Thursday, July 23, 2026 (6:55pm)
January 2026
|
▶ (7/24 03:16)
◀ 7/23 18:55 ▶

Option Volume

Detail
ℹ
Current (07/23) 568
Calls: 117 (21%)
Puts: 451 (79%)
Prior (07/22) 322
Calls: 227 (70%)
Puts: 95 (30%)
Current vs Prior +76.40%
Calls: -48.46% (Calls)
Puts: +374.74% (Puts)
Prior 7-Day Total 11,093
Calls: 3,236 (29%)
Puts: 7,857 (71%)
Prior 7-Day Average 1,584
Calls: 462 (29%)
Puts: 1,122 (71%)
Current vs Prior 7-Day Avg -64.16%
Calls: -74.69%
Puts: -59.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.10M
Calls: $86.4K (8%)
Puts: $1.02M (92%)
Prior (07/22) $279.5K
Calls: $224.4K (80%)
Puts: $55.2K (20%)
Current vs Prior +295.14%
Calls: -61.50%
Puts: +1745.17%
Prior 7-Day Total $8.03M
Calls: $2.33M (29%)
Puts: $5.70M (71%)
Prior 7-Day Average $1.15M
Calls: $332.9K (29%)
Puts: $814.3K (71%)
Current vs Prior 7-Day Avg -3.72%
Calls: -74.05%
Puts: +25.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 3.85
Prior (07/22) 0.42
Current vs Prior +821.07%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +98.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 10,884
Calls: 4,895 (45%)
Puts: 5,989 (55%)
Prior (07/22) 8,946
Calls: 6,169 (69%)
Puts: 2,777 (31%)
Current vs Prior +21.66%
Prior 7-Day Total 124,967
Calls: 64,008 (51%)
Puts: 60,959 (49%)
Prior 7-Day Average 17,852
Calls: 9,144 (51%)
Puts: 8,708 (49%)
Current vs Prior 7-Day Avg -39.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 23.54% | 28.71%
Prior 23.20% | 29.11%
Current vs Prior +1.48% | -1.36%
Prior 7-Day Avg 17.23% | 27.35%
Current vs 7-Day Avg +36.66% | +4.98%
Prior 7-Day Eod 23.20% | 29.11%
Current vs 7-Day Eod +1.48% | -1.36%
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

Strong bearish conviction with 92% of dollar volume in puts ($1.02M) vs calls ($86.4K). Massive premium surge with dollar volume up 295% vs prior. Above-average activity with volume up 76% vs prior. Extreme bearish P/C ratio of 3.85 - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.6%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2113.0014.00$13.507.4%60.6264
$90.00Aug 2118.4020.00$19.208.3%10.76--
$105.00Aug 2110.5011.50$11.009.1%30.55113
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2123.7025.10$24.405.7%10.71--
$115.00Aug 2116.7017.70$17.205.8%10.59229
$100.00Aug 218.209.00$8.609.3%50.38308

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. 5 found (avg delta 0.64, highest 0.76)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2118.4020.00$19.208.3%10.76--
$100.00Aug 2113.0014.00$13.507.4%60.6264
$105.00Aug 2110.5011.50$11.009.1%30.55113
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2123.7025.10$24.405.7%10.71--
$115.00Aug 2116.7017.70$17.205.8%10.59229

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 131, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 215.106.00$5.5516.2%190.35--
$130.00Aug 212.905.10$4.0055.0%130.26947
$125.00Aug 213.204.90$4.0542.0%80.281.3K
$110.00Aug 218.309.40$8.8512.4%70.48171
$115.00Aug 216.607.80$7.2016.7%70.41328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.405.00$4.7012.8%440.242.5K
$80.00Aug 211.503.30$2.4075.0%60.14--
$75.00Aug 210.752.35$1.55103.2%50.101.3K
$100.00Aug 218.209.00$8.609.3%50.38308
$85.00Aug 212.453.70$3.0840.6%20.18--

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 6.35, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$1.32$3.68$1.322.79$131.32
$120.00$125.00Aug 21$1.50$3.50$1.502.33$121.50
$110.00$115.00Aug 21$1.65$3.35$1.652.03$111.65
$115.00$120.00Aug 21$1.65$3.35$1.652.03$116.65
$105.00$110.00Aug 21$2.15$2.85$2.151.33$107.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.68$4.32$0.686.35$84.32
$80.00$75.00Aug 21$0.85$4.15$0.854.88$79.15
$90.00$85.00Aug 21$1.62$3.38$1.622.09$88.38
$95.00$90.00Aug 21$1.75$3.25$1.751.86$93.25
$100.00$95.00Aug 21$2.15$2.85$2.151.33$97.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.57, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$5.70$5.70$4.301.33$95.70
$100.00$105.00Aug 21$2.50$2.50$2.501.00$102.50
$105.00$110.00Aug 21$2.15$2.15$2.850.75$107.15
$110.00$115.00Aug 21$1.65$1.65$3.350.49$111.65
$115.00$120.00Aug 21$1.65$1.65$3.350.49$116.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$115.00Aug 21$7.20$7.20$2.802.57$117.80
$115.00$100.00Aug 21$8.60$8.60$6.401.34$106.40
$100.00$95.00Aug 21$2.15$2.15$2.850.75$97.85
$95.00$90.00Aug 21$1.75$1.75$3.250.54$93.25
$90.00$85.00Aug 21$1.62$1.62$3.380.48$88.38

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 21.15% of stock, avg 23.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$13.50$8.60$22.10$77.90$122.1021.15%
$90.00Aug 21$19.20$4.70$23.90$66.10$113.9022.87%
$115.00Aug 21$7.20$17.20$24.40$90.60$139.4023.35%
$125.00Aug 21$4.05$24.40$28.45$96.55$153.4527.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.12% of stock, avg 10.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$80.00Aug 21$4.00$2.40$6.40$73.60$136.40
$125.00$80.00Aug 21$4.05$2.40$6.45$73.55$131.45
$130.00$85.00Aug 21$4.00$3.08$7.08$77.92$137.08
$125.00$85.00Aug 21$4.05$3.08$7.13$77.87$132.13
$120.00$80.00Aug 21$5.55$2.40$7.95$72.05$127.95
$120.00$85.00Aug 21$5.55$3.08$8.63$76.37$128.63
$130.00$90.00Aug 21$4.00$4.70$8.70$81.30$138.70
$125.00$90.00Aug 21$4.05$4.70$8.75$81.25$133.75
$115.00$80.00Aug 21$7.20$2.40$9.60$70.40$124.60
$120.00$90.00Aug 21$5.55$4.70$10.25$79.75$130.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 6.14, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.30$0.706.14$95.70$109.30
115/125130/135Aug 21$8.52$1.485.76$116.48$138.52
90/95100/105Aug 21$4.25$0.755.67$90.75$104.25
85/90100/105Aug 21$4.12$0.884.68$85.88$104.12
90/95105/110Aug 21$3.90$1.103.55$91.10$108.90
95/100110/115Aug 21$3.80$1.203.17$96.20$113.80
95/100115/120Aug 21$3.80$1.203.17$96.20$118.80
85/90105/110Aug 21$3.77$1.233.07$86.23$108.77
95/100120/125Aug 21$3.65$1.352.70$96.35$123.65
95/100130/135Aug 21$3.47$1.532.27$96.53$133.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 37.46, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.35$4.6513.29
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Aug 21$1.45$3.552.45
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.13$4.8737.46
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.94$4.064.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$1.36$3.64
$120.00$125.001:2Aug 21-$2.55$2.45
$90.00$100.001:2Aug 21-$7.80$2.20
$115.00$120.001:2Aug 21-$3.90$1.10
$125.00$130.001:2Aug 21-$3.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$100.001:2Aug 21$0.00$15.00
$80.00$75.001:2Aug 21-$0.70$4.30
$90.00$85.001:2Aug 21-$1.46$3.54
$85.00$80.001:2Aug 21-$1.72$3.28
$95.00$90.001:2Aug 21-$2.95$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 10.05%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$10.500.550.5%10.05%10.54%3113
$110.00Aug 21$8.300.485.3%7.94%13.22%7171
$115.00Aug 21$6.600.4110.1%6.32%16.37%7328
$120.00Aug 21$5.100.3514.8%4.88%19.72%19--
$125.00Aug 21$3.200.2819.6%3.06%22.69%81.3K
$130.00Aug 21$2.900.2624.4%2.78%27.19%13947
$135.00Aug 21$2.350.2029.2%2.25%31.45%1--

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 117
Total Puts 451
Put/Call Ratio 3.85
Net Difference -334

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 95
Put/Call Ratio 0.42
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 3,236
Total Puts 7,857
Average Put/Call Ratio 1.95
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