Tour v456
NXT
NEXTPOWER INC A
$92.67 -2.81%
(7/29 14:07) ◀
|
Wednesday, July 29, 2026 (6:06pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:06 ▶

Option Volume

Detail
ℹ
Current (07/29) 1,101
Calls: 616 (56%)
Puts: 485 (44%)
Prior (07/28) 591
Calls: 397 (67%)
Puts: 194 (33%)
Current vs Prior +86.29%
Calls: +55.16% (Calls)
Puts: +150.00% (Puts)
Prior 7-Day Total 6,772
Calls: 3,288 (49%)
Puts: 3,484 (51%)
Prior 7-Day Average 967
Calls: 469 (49%)
Puts: 497 (51%)
Current vs Prior 7-Day Avg +13.81%
Calls: +31.14%
Puts: -2.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $641.7K
Calls: $357.0K (56%)
Puts: $284.7K (44%)
Prior (07/28) $466.3K
Calls: $302.2K (65%)
Puts: $164.1K (35%)
Current vs Prior +37.60%
Calls: +18.12%
Puts: +73.49%
Prior 7-Day Total $5.39M
Calls: $2.31M (43%)
Puts: $3.07M (57%)
Prior 7-Day Average $769.4K
Calls: $330.2K (43%)
Puts: $439.2K (57%)
Current vs Prior 7-Day Avg -16.60%
Calls: +8.10%
Puts: -35.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.79
Prior (07/28) 0.49
Current vs Prior +61.12%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -44.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 44,791
Calls: 21,171 (47%)
Puts: 23,620 (53%)
Prior (07/28) 13,406
Calls: 7,619 (57%)
Puts: 5,787 (43%)
Current vs Prior +234.11%
Prior 7-Day Total 81,538
Calls: 45,473 (56%)
Puts: 36,065 (44%)
Prior 7-Day Average 11,648
Calls: 6,496 (56%)
Puts: 5,152 (44%)
Current vs Prior 7-Day Avg +284.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.13% | 26.49%
Prior 19.98% | 25.96%
Current vs Prior +0.73% | +2.06%
Prior 7-Day Avg 23.04% | 28.47%
Current vs 7-Day Avg -12.65% | -6.95%
Prior 7-Day Eod 19.98% | 25.96%
Current vs 7-Day Eod +0.73% | +2.06%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.00% | 18.48%
Calls: 20.54% | 18.78%
Puts: 21.47% | 18.18%
Prior 14.81% | 13.32%
Calls: 16.04% | 9.86%
Puts: 13.59% | 16.78%
Current vs Prior +41.80% | +38.74%
Prior 7-Day Avg 14.81% | 13.32%
Calls: 16.04% | 9.86%
Puts: 13.59% | 16.78%
Current vs 7-Day Avg +41.80% | +38.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 86% vs prior. P/C ratio rising 61% - increased hedging/bearish positioning. Rising open interest (up 234%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 8.0%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2116.0017.20$16.607.2%--0.7623
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2124.0025.60$24.806.5%20.76229
$110.00Aug 2119.7021.50$20.608.7%10.72700
$120.00Aug 2127.3030.00$28.659.4%--0.821.2K

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. 10 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2123.5026.10$24.8010.5%10.8811
$75.00Aug 2119.3022.10$20.7013.5%--0.8316
$80.00Aug 2116.0017.20$16.607.2%--0.7623
$90.00Aug 2110.0011.10$10.5510.4%50.5958
$95.00Aug 217.808.70$8.2510.9%220.5129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2127.3030.00$28.659.4%--0.821.2K
$115.00Aug 2124.0025.60$24.806.5%20.76229
$110.00Aug 2119.7021.50$20.608.7%10.72700
$105.00Aug 2115.8017.70$16.7511.3%10.65189
$100.00Aug 2112.2014.50$13.3517.2%40.57295

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 410, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.403.80$3.1045.2%1590.24319
$110.00Aug 213.303.80$3.5514.1%980.28199
$120.00Aug 211.702.30$2.0030.0%330.18370
$95.00Aug 217.808.70$8.2510.9%220.5129
$105.00Aug 214.505.30$4.9016.3%90.35119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.406.80$5.6042.9%500.32223
$95.00Aug 219.0011.80$10.4026.9%70.49253
$75.00Aug 211.752.85$2.3047.8%50.171.3K
$90.00Aug 216.509.10$7.8033.3%50.412.5K
$100.00Aug 2112.2014.50$13.3517.2%40.57295

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. 14 found (best R:R 10.11, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.45$4.55$0.4510.11$110.45
$115.00$120.00Aug 21$1.10$3.90$1.103.55$116.10
$105.00$110.00Aug 21$1.35$3.65$1.352.70$106.35
$100.00$105.00Aug 21$1.60$3.40$1.602.13$101.60
$95.00$100.00Aug 21$1.75$3.25$1.751.86$96.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.77$4.23$0.775.49$69.23
$75.00$70.00Aug 21$0.95$4.05$0.954.26$74.05
$80.00$75.00Aug 21$1.28$3.72$1.282.91$78.72
$85.00$80.00Aug 21$2.02$2.98$2.021.48$82.98
$90.00$85.00Aug 21$2.20$2.80$2.201.27$87.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 5.25, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.10$4.10$0.904.56$74.10
$75.00$80.00Aug 21$4.10$4.10$0.904.56$79.10
$80.00$90.00Aug 21$6.05$6.05$3.951.53$86.05
$90.00$95.00Aug 21$2.30$2.30$2.700.85$92.30
$95.00$100.00Aug 21$1.75$1.75$3.250.54$96.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$4.20$4.20$0.805.25$110.80
$110.00$105.00Aug 21$3.85$3.85$1.153.35$106.15
$120.00$115.00Aug 21$3.85$3.85$1.153.35$116.15
$105.00$100.00Aug 21$3.40$3.40$1.602.13$101.60
$100.00$95.00Aug 21$2.95$2.95$2.051.44$97.05

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. 10 found (cheapest 19.80% of stock, avg 24.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$10.55$7.80$18.35$71.65$108.3519.80%
$95.00Aug 21$8.25$10.40$18.65$76.35$113.6520.13%
$100.00Aug 21$6.50$13.35$19.85$80.15$119.8521.42%
$80.00Aug 21$16.60$3.58$20.18$59.82$100.1821.78%
$105.00Aug 21$4.90$16.75$21.65$83.35$126.6523.36%
$75.00Aug 21$20.70$2.30$23.00$52.00$98.0024.82%
$110.00Aug 21$3.55$20.60$24.15$85.85$134.1526.06%
$70.00Aug 21$24.80$1.35$26.15$43.85$96.1528.22%
$115.00Aug 21$3.10$24.80$27.90$87.10$142.9030.11%
$120.00Aug 21$2.00$28.65$30.65$89.35$150.6533.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.64% of stock, avg 10.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$75.00Aug 21$2.00$2.30$4.30$70.70$124.30
$115.00$75.00Aug 21$3.10$2.30$5.40$69.60$120.40
$120.00$80.00Aug 21$2.00$3.58$5.58$74.42$125.58
$110.00$75.00Aug 21$3.55$2.30$5.85$69.15$115.85
$115.00$80.00Aug 21$3.10$3.58$6.68$73.32$121.68
$110.00$80.00Aug 21$3.55$3.58$7.13$72.87$117.13
$105.00$75.00Aug 21$4.90$2.30$7.20$67.80$112.20
$120.00$85.00Aug 21$2.00$5.60$7.60$77.40$127.60
$105.00$80.00Aug 21$4.90$3.58$8.48$71.52$113.48
$115.00$85.00Aug 21$3.10$5.60$8.70$76.30$123.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 37.46, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.87$0.1337.46$65.13$79.87
100/105115/120Aug 21$4.50$0.509.00$100.50$119.50
80/8590/95Aug 21$4.32$0.686.35$80.68$94.32
95/100105/110Aug 21$4.30$0.706.14$95.70$109.30
90/95100/105Aug 21$4.20$0.805.25$90.80$104.20
95/100115/120Aug 21$4.05$0.954.26$95.95$119.05
85/9095/100Aug 21$3.95$1.053.76$86.05$98.95
90/95105/110Aug 21$3.95$1.053.76$91.05$108.95
100/105110/115Aug 21$3.85$1.153.35$101.15$113.85
85/90100/105Aug 21$3.80$1.203.17$86.20$103.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.18$4.8226.78
$80.00$85.00$90.00Aug 21$0.18$4.8226.78
$70.00$75.00$80.00Aug 21$0.33$4.6714.15
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$105.00$110.00$115.00Aug 21$0.35$4.6513.29

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 $-4.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$4.50$5.50
$115.00$120.001:2Aug 21-$0.90$4.10
$105.00$110.001:2Aug 21-$2.20$2.80
$110.00$115.001:2Aug 21-$2.65$2.35
$100.00$105.001:2Aug 21-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Aug 21-$1.02$3.98
$85.00$80.001:2Aug 21-$1.56$3.44
$90.00$85.001:2Aug 21-$3.40$1.60
$70.00$65.001:2Aug 21$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.42%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$7.800.512.5%8.42%10.93%2229
$100.00Aug 21$5.900.437.9%6.37%14.28%780
$105.00Aug 21$4.500.3513.3%4.86%18.16%9119
$110.00Aug 21$3.300.2818.7%3.56%22.26%98199
$115.00Aug 21$2.400.2424.1%2.59%26.69%159319
$120.00Aug 21$1.700.1829.5%1.83%31.33%33370

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 616
Total Puts 485
Put/Call Ratio 0.79
Net Difference 131

Prior's Put/Call Breakdown

Total Calls 397
Total Puts 194
Put/Call Ratio 0.49
Net Difference 203

Prior 7-Day Put/Call Summary

Total Calls 3,288
Total Puts 3,484
Average Put/Call Ratio 1.42
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