Tour v490
NXT
NEXTPOWER INC A
$98.44 +8.57%
$98.84 (+0.41%)🌙
as of 08/04 07:01 PM
(8/3 18:45) ◀
|
Tuesday, August 4, 2026 (7:01pm)
January 2026
|
▶ (8/5 19:03)
◀ 8/4 19:01 ▶

Option Volume

Detail
ℹ
Current (08/04) 3,928
Calls: 1,281 (33%)
Puts: 2,647 (67%)
Prior (08/03) 2,462
Calls: 918 (37%)
Puts: 1,544 (63%)
Current vs Prior +59.55%
Calls: +39.54% (Calls)
Puts: +71.44% (Puts)
Prior 7-Day Total 14,001
Calls: 9,284 (66%)
Puts: 4,717 (34%)
Prior 7-Day Average 2,000
Calls: 1,326 (66%)
Puts: 673 (34%)
Current vs Prior 7-Day Avg +96.39%
Calls: -3.41%
Puts: +292.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $992.6K
Calls: $528.6K (53%)
Puts: $464.1K (47%)
Prior (08/03) $1.51M
Calls: $370.9K (24%)
Puts: $1.14M (76%)
Current vs Prior -34.47%
Calls: +42.49%
Puts: -59.43%
Prior 7-Day Total $8.06M
Calls: $4.29M (53%)
Puts: $3.77M (47%)
Prior 7-Day Average $1.15M
Calls: $612.5K (53%)
Puts: $538.9K (47%)
Current vs Prior 7-Day Avg -13.79%
Calls: -13.70%
Puts: -13.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.07
Prior (08/03) 1.68
Current vs Prior +22.86%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +209.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 21,393
Calls: 10,836 (51%)
Puts: 10,557 (49%)
Prior (08/03) 16,022
Calls: 7,713 (48%)
Puts: 8,309 (52%)
Current vs Prior +33.52%
Prior 7-Day Total 162,714
Calls: 79,132 (49%)
Puts: 83,582 (51%)
Prior 7-Day Average 23,244
Calls: 11,304 (49%)
Puts: 11,940 (51%)
Current vs Prior 7-Day Avg -7.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.37% | 21.33%
Prior 14.28% | 21.29%
Current vs Prior +0.64% | +0.22%
Prior 7-Day Avg 19.15% | 25.41%
Current vs 7-Day Avg -24.95% | -16.05%
Prior 7-Day Eod 14.28% | 21.29%
Current vs 7-Day Eod +0.64% | +0.22%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.82% | 9.94%
Calls: 7.65% | 9.68%
Puts: 10.00% | 10.20%
Prior 8.82% | 9.94%
Calls: 7.65% | 9.68%
Puts: 10.00% | 10.20%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.13% | 12.61%
Calls: 13.09% | 11.06%
Puts: 13.18% | 14.16%
Current vs 7-Day Avg -32.81% | -21.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 60% vs prior. Volume explosion - 96% above 7-day average (3,928 vs avg 2,000). Extreme bearish P/C ratio of 2.07 - heavy put buying. Rising open interest (up 34%) indicates new positions being established.

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 9.5%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 189.5010.40$9.959.0%100.5347
$100.00Aug 216.106.70$6.409.4%640.50119
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 217.408.10$7.759.0%170.50332
$115.00Sep 1820.1022.20$21.159.9%20.671
$100.00Sep 1810.5011.60$11.0510.0%20.4722

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 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2118.0020.70$19.3514.0%80.8930
$85.00Aug 2114.0016.40$15.2015.8%10.827
$85.00Sep 1817.2019.40$18.3012.0%40.75--
$90.00Aug 2111.3013.20$12.2515.5%220.7388
$90.00Sep 1813.6016.20$14.9017.4%10.68--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.5015.40$14.4513.1%50.70702
$115.00Sep 1820.1022.20$21.159.9%20.671
$105.00Aug 2110.1011.90$11.0016.4%40.61202
$105.00Sep 1813.0015.00$14.0014.3%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 2.8K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.803.30$3.0516.4%690.30203
$100.00Aug 216.106.70$6.409.4%640.50119
$105.00Sep 187.609.50$8.5522.2%530.4745
$95.00Sep 1811.2013.40$12.3017.9%440.60239
$105.00Aug 213.904.80$4.3520.7%340.39236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.20$1.0040.0%2.1K0.11324
$90.00Aug 213.003.40$3.2012.5%1080.272.7K
$85.00Aug 211.652.20$1.9328.5%690.18283
$80.00Sep 182.503.50$3.0033.3%550.1868
$95.00Aug 214.305.50$4.9024.5%470.38822

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 7.3%, max 11.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1881.6%73.4%11.2%2388
$110.00Aug 21Sep 1883.2%75.5%10.2%901.3K
$115.00Aug 21Sep 1883.5%76.5%9.2%28460
$100.00Aug 21Sep 1883.8%77.4%8.4%74166
$85.00Aug 21Sep 1883.8%78.5%6.8%57
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1881.6%73.4%11.2%1343.2K
$80.00Aug 21Sep 1884.1%76.7%9.7%2.1K392
$100.00Aug 21Sep 1883.8%77.4%8.4%19354
$85.00Aug 21Sep 1883.8%78.5%6.8%72283
$95.00Aug 21Sep 1878.3%74.0%5.8%58860

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 4.38, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$1.00$4.00$1.004.00$111.00
$110.00$115.00Sep 18$1.20$3.80$1.203.17$111.20
$105.00$110.00Aug 21$1.30$3.70$1.302.85$106.30
$100.00$105.00Sep 18$1.40$3.60$1.402.57$101.40
$100.00$105.00Aug 21$2.05$2.95$2.051.44$102.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.93$4.07$0.934.38$84.07
$90.00$85.00Aug 21$1.27$3.73$1.272.94$88.73
$90.00$85.00Sep 18$1.30$3.70$1.302.85$88.70
$95.00$90.00Aug 21$1.70$3.30$1.701.94$93.30
$85.00$80.00Sep 18$1.70$3.30$1.701.94$83.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 4.88, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.15$4.15$0.854.88$84.15
$90.00$95.00Aug 21$3.65$3.65$1.352.70$93.65
$85.00$90.00Sep 18$3.40$3.40$1.602.13$88.40
$85.00$90.00Aug 21$2.95$2.95$2.051.44$87.95
$90.00$95.00Sep 18$2.60$2.60$2.401.08$92.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Sep 18$7.15$7.15$2.852.51$107.85
$110.00$105.00Aug 21$3.45$3.45$1.552.23$106.55
$105.00$100.00Aug 21$3.25$3.25$1.751.86$101.75
$105.00$100.00Sep 18$2.95$2.95$2.051.44$102.05
$100.00$95.00Aug 21$2.85$2.85$2.151.33$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.12, cheapest $2.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$2.6581.6%73.4%
$115.00Aug 21Sep 18$2.9083.5%76.5%
$85.00Aug 21Sep 18$3.1083.8%78.5%
$110.00Aug 21Sep 18$3.1083.2%75.5%
$100.00Aug 21Sep 18$3.5583.8%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.0084.1%76.7%
$85.00Aug 21Sep 18$2.7783.8%78.5%
$90.00Aug 21Sep 18$2.8081.6%73.4%
$105.00Aug 21Sep 18$3.0081.9%81.3%
$100.00Aug 21Sep 18$3.3083.8%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 13.71% of stock, avg 19.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$8.60$4.90$13.50$81.50$108.5013.71%
$100.00Aug 21$6.40$7.75$14.15$85.85$114.1514.37%
$105.00Aug 21$4.35$11.00$15.35$89.65$120.3515.59%
$90.00Aug 21$12.25$3.20$15.45$74.55$105.4515.69%
$85.00Aug 21$15.20$1.93$17.13$67.87$102.1317.40%
$110.00Aug 21$3.05$14.45$17.50$92.50$127.5017.78%
$80.00Aug 21$19.35$1.00$20.35$59.65$100.3520.67%
$95.00Sep 18$12.30$8.35$20.65$74.35$115.6520.98%
$90.00Sep 18$14.90$6.00$20.90$69.10$110.9021.23%
$100.00Sep 18$9.95$11.05$21.00$79.00$121.0021.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 3.10% of stock, avg 10.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 21$2.05$1.00$3.05$76.95$118.05
$115.00$85.00Aug 21$2.05$1.93$3.98$81.02$118.98
$110.00$80.00Aug 21$3.05$1.00$4.05$75.95$114.05
$110.00$85.00Aug 21$3.05$1.93$4.98$80.02$114.98
$115.00$90.00Aug 21$2.05$3.20$5.25$84.75$120.25
$105.00$80.00Aug 21$4.35$1.00$5.35$74.65$110.35
$110.00$90.00Aug 21$3.05$3.20$6.25$83.75$116.25
$105.00$85.00Aug 21$4.35$1.93$6.28$78.72$111.28
$115.00$95.00Aug 21$2.05$4.90$6.95$88.05$121.95
$105.00$90.00Aug 21$4.35$3.20$7.55$82.45$112.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 19.00, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95105/110Sep 18$4.75$0.2519.00$90.25$109.75
80/8590/95Aug 21$4.58$0.4210.90$80.42$94.58
80/8590/95Sep 18$4.30$0.706.14$80.70$94.30
100/105110/115Aug 21$4.25$0.755.67$100.75$114.25
95/100105/110Aug 21$4.15$0.854.88$95.85$109.15
100/105110/115Sep 18$4.15$0.854.88$100.85$114.15
80/85105/110Sep 18$4.10$0.904.56$80.90$109.10
80/8595/100Sep 18$4.05$0.954.26$80.95$99.05
95/100110/115Sep 18$3.90$1.103.55$96.10$113.90
95/100110/115Aug 21$3.85$1.153.35$96.15$113.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.15$4.8532.33
$90.00$95.00$100.00Sep 18$0.25$4.7519.00
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$100.00$105.00$110.00Aug 21$0.75$4.255.67
$85.00$90.00$95.00Sep 18$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$95.00$100.00$105.00Sep 18$0.25$4.7519.00
$80.00$85.00$90.00Aug 21$0.34$4.6613.71
$90.00$95.00$100.00Sep 18$0.35$4.6513.29
$95.00$100.00$105.00Aug 21$0.40$4.6011.50

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 $-0.07, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.05$3.95
$105.00$110.001:2Aug 21-$1.75$3.25
$100.00$105.001:2Aug 21-$2.30$2.70
$105.00$110.001:2Sep 18-$3.75$1.25
$110.00$115.001:2Sep 18-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.07$4.93
$90.00$85.001:2Aug 21-$0.66$4.34
$85.00$80.001:2Sep 18-$1.30$3.70
$95.00$90.001:2Aug 21-$1.50$3.50
$115.00$105.001:2Sep 18-$6.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.65%, avg 5.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$9.500.531.6%9.65%11.24%1047
$105.00Sep 18$7.600.476.7%7.72%14.38%5345
$100.00Aug 21$6.100.501.6%6.20%7.78%64119
$110.00Sep 18$5.700.3911.7%5.79%17.53%211.1K
$115.00Sep 18$4.400.3316.8%4.47%21.29%2--
$105.00Aug 21$3.900.396.7%3.96%10.63%34236
$110.00Aug 21$2.800.3011.7%2.84%14.59%69203
$115.00Aug 21$1.800.2216.8%1.83%18.65%26460

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 1,281
Total Puts 2,647
Put/Call Ratio 2.07
Net Difference -1,366

Prior's Put/Call Breakdown

Total Calls 918
Total Puts 1,544
Put/Call Ratio 1.68
Net Difference -626

Prior 7-Day Put/Call Summary

Total Calls 9,284
Total Puts 4,717
Average Put/Call Ratio 0.67
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