Tour v492
NXT
NEXTPOWER INC A
$99.81 +1.39%
$100.00 (+0.19%)🌙
as of 08/05 07:03 PM
(8/4 19:01) ◀
|
Wednesday, August 5, 2026 (7:03pm)
January 2026
|
▶ (8/6 19:01)
◀ 8/5 19:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 3,778
Calls: 1,340 (35%)
Puts: 2,438 (65%)
Prior (08/04) 3,928
Calls: 1,281 (33%)
Puts: 2,647 (67%)
Current vs Prior -3.82%
Calls: +4.61% (Calls)
Puts: -7.90% (Puts)
Prior 7-Day Total 17,401
Calls: 10,195 (59%)
Puts: 7,206 (41%)
Prior 7-Day Average 2,485
Calls: 1,456 (59%)
Puts: 1,029 (41%)
Current vs Prior 7-Day Avg +51.98%
Calls: -7.99%
Puts: +136.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.29M
Calls: $1.18M (51%)
Puts: $1.12M (49%)
Prior (08/04) $992.6K
Calls: $528.6K (53%)
Puts: $464.1K (47%)
Current vs Prior +130.91%
Calls: +122.37%
Puts: +140.64%
Prior 7-Day Total $8.62M
Calls: $4.51M (52%)
Puts: $4.10M (48%)
Prior 7-Day Average $1.23M
Calls: $644.7K (52%)
Puts: $586.3K (48%)
Current vs Prior 7-Day Avg +86.20%
Calls: +82.32%
Puts: +90.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.82
Prior (08/04) 2.07
Current vs Prior -11.95%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +101.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 15,586
Calls: 6,873 (44%)
Puts: 8,713 (56%)
Prior (08/04) 21,393
Calls: 10,836 (51%)
Puts: 10,557 (49%)
Current vs Prior -27.14%
Prior 7-Day Total 174,979
Calls: 85,544 (49%)
Puts: 89,435 (51%)
Prior 7-Day Average 24,997
Calls: 12,220 (49%)
Puts: 12,776 (51%)
Current vs Prior 7-Day Avg -37.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.68% | 20.79%
Prior 14.37% | 21.33%
Current vs Prior -4.86% | -2.55%
Prior 7-Day Avg 17.95% | 24.34%
Current vs 7-Day Avg -23.81% | -14.58%
Prior 7-Day Eod 14.37% | 21.33%
Current vs 7-Day Eod -4.86% | -2.55%
Sentiment BULLISH

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 12.27% | 12.13%
Calls: 11.89% | 11.03%
Puts: 12.66% | 13.22%
Current vs 7-Day Avg -28.13% | -18.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (86% higher). Extreme bearish P/C ratio of 1.82 - heavy put buying. Declining open interest (down 27%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.9%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.304.60$4.456.7%6390.34859
$120.00Sep 1822.3024.40$23.359.0%50.70--

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. 9 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2119.6022.50$21.0513.8%20.9328
$75.00Sep 1825.8028.80$27.3011.0%190.8926
$85.00Aug 2115.3018.20$16.7517.3%10.878
$80.00Sep 1821.7024.90$23.3013.7%150.842
$95.00Aug 218.8011.30$10.0524.9%60.66104
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2119.5022.50$21.0014.3%50.84--
$120.00Sep 1822.3024.40$23.359.0%50.70--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.3K, top 639)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.407.90$7.1521.0%3740.55131
$120.00Aug 211.001.95$1.4864.2%370.17691
$115.00Aug 211.453.20$2.3375.1%280.25482
$110.00Aug 212.554.20$3.3848.8%250.33226
$75.00Sep 1825.8028.80$27.3011.0%190.8926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.304.60$4.456.7%6390.34859
$85.00Aug 210.801.70$1.2572.0%330.14315
$90.00Aug 212.452.95$2.7018.5%260.242.7K
$90.00Sep 184.906.30$5.6025.0%240.29519
$80.00Sep 182.503.20$2.8524.6%170.17120

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.8%, max 20.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1880.7%73.2%10.2%375185
$105.00Aug 21Sep 1882.8%75.1%10.2%15241
$120.00Aug 21Sep 1882.3%79.4%3.7%40726
$80.00Aug 21Sep 1882.8%80.1%3.3%1730
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1898.7%81.8%20.7%18989
$75.00Aug 21Sep 1890.3%79.2%14.1%6--
$90.00Aug 21Sep 1884.3%76.3%10.5%503.2K
$95.00Aug 21Sep 1884.2%77.5%8.6%642859
$120.00Aug 21Sep 1882.3%79.4%3.7%10--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.78$4.22$0.785.41$120.78
$115.00$120.00Aug 21$0.85$4.15$0.854.88$115.85
$110.00$115.00Aug 21$1.05$3.95$1.053.76$111.05
$105.00$120.00Sep 18$3.85$11.15$3.852.90$108.85
$105.00$110.00Aug 21$1.67$3.33$1.671.99$106.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.15$4.85$0.1532.33$74.85
$80.00$75.00Aug 21$0.25$4.75$0.2519.00$79.75
$85.00$80.00Aug 21$0.57$4.43$0.577.77$84.43
$75.00$70.00Sep 18$0.60$4.40$0.607.33$74.40
$80.00$75.00Sep 18$1.12$3.88$1.123.46$78.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 6.14, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.30$4.30$0.706.14$84.30
$75.00$80.00Sep 18$4.00$4.00$1.004.00$79.00
$85.00$95.00Aug 21$6.70$6.70$3.302.03$91.70
$80.00$100.00Sep 18$12.40$12.40$7.601.63$92.40
$95.00$100.00Aug 21$2.90$2.90$2.101.38$97.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$100.00Aug 21$14.50$14.50$5.502.64$105.50
$120.00$95.00Sep 18$15.45$15.45$9.551.62$104.55
$95.00$90.00Sep 18$2.30$2.30$2.700.85$92.70
$100.00$95.00Aug 21$2.05$2.05$2.950.69$97.95
$95.00$90.00Aug 21$1.75$1.75$3.250.54$93.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.58, cheapest $0.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.2582.8%80.1%
$120.00Aug 21Sep 18$3.2782.3%79.4%
$105.00Aug 21Sep 18$3.5582.8%75.1%
$100.00Aug 21Sep 18$3.7580.7%73.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.8598.7%81.8%
$75.00Aug 21Sep 18$1.3090.3%79.2%
$80.00Aug 21Sep 18$2.1782.8%80.1%
$120.00Aug 21Sep 18$2.3582.3%79.4%
$90.00Aug 21Sep 18$2.9084.3%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 13.68% of stock, avg 21.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$7.15$6.50$13.65$86.35$113.6513.68%
$95.00Aug 21$10.05$4.45$14.50$80.50$109.5014.53%
$85.00Aug 21$16.75$1.25$18.00$67.00$103.0018.03%
$80.00Aug 21$21.05$0.68$21.73$58.27$101.7321.77%
$120.00Aug 21$1.48$21.00$22.48$97.52$142.4822.52%
$80.00Sep 18$23.30$2.85$26.15$53.85$106.1526.20%
$120.00Sep 18$4.75$23.35$28.10$91.90$148.1028.15%
$75.00Sep 18$27.30$1.73$29.03$45.97$104.0329.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.38% of stock, avg 7.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$80.00Aug 21$0.70$0.68$1.38$78.62$126.38
$125.00$85.00Aug 21$0.70$1.25$1.95$83.05$126.95
$120.00$80.00Aug 21$1.48$0.68$2.16$77.84$122.16
$120.00$85.00Aug 21$1.48$1.25$2.73$82.27$122.73
$115.00$80.00Aug 21$2.33$0.68$3.01$76.99$118.01
$125.00$90.00Aug 21$0.70$2.70$3.40$86.60$128.40
$115.00$85.00Aug 21$2.33$1.25$3.58$81.42$118.58
$110.00$80.00Aug 21$3.38$0.68$4.06$75.94$114.06
$120.00$90.00Aug 21$1.48$2.70$4.18$85.82$124.18
$110.00$85.00Aug 21$3.38$1.25$4.63$80.37$114.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 11.50, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 18$4.60$0.4011.50$90.40$104.60
70/7580/85Aug 21$4.45$0.558.09$70.55$84.45
85/9095/100Aug 21$4.35$0.656.69$85.65$99.35
90/95100/105Aug 21$3.85$1.153.35$91.15$103.85
95/100105/110Aug 21$3.72$1.282.91$96.28$108.72
85/90100/105Aug 21$3.55$1.452.45$86.45$103.55
75/8085/95Aug 21$6.95$3.052.28$73.05$91.95
80/8595/100Aug 21$3.47$1.532.27$81.53$98.47
70/7585/95Aug 21$6.85$3.152.17$68.15$91.85
90/95105/110Aug 21$3.42$1.582.16$91.58$108.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.07$4.9370.43
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 21$0.43$4.5710.63
$105.00$110.00$115.00Aug 21$0.62$4.387.06
$95.00$100.00$105.00Aug 21$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.10$4.9049.00
$85.00$90.00$95.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Aug 21$0.30$4.7015.67
$75.00$80.00$85.00Aug 21$0.32$4.6814.63
$70.00$75.00$80.00Sep 18$0.52$4.488.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.90, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$120.001:2Sep 18-$0.90$14.10
$85.00$95.001:2Aug 21-$3.35$6.65
$115.00$120.001:2Aug 21-$0.63$4.37
$110.00$115.001:2Aug 21-$1.28$3.72
$105.00$110.001:2Aug 21-$1.71$3.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Sep 18-$0.10$9.90
$85.00$80.001:2Aug 21-$0.11$4.89
$75.00$70.001:2Aug 21-$0.13$4.87
$80.00$75.001:2Aug 21-$0.18$4.82
$75.00$70.001:2Sep 18-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.72%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$9.700.560.2%9.72%9.91%154
$105.00Sep 18$7.700.495.2%7.71%12.91%1--
$100.00Aug 21$6.400.550.2%6.41%6.60%374131
$105.00Aug 21$4.000.445.2%4.01%9.21%14241
$120.00Sep 18$3.800.3120.2%3.81%24.04%335
$110.00Aug 21$2.550.3310.2%2.55%12.76%25226
$115.00Aug 21$1.450.2515.2%1.45%16.67%28482
$120.00Aug 21$1.000.1720.2%1.00%21.23%37691
$125.00Aug 21$0.450.1025.2%0.45%25.69%21.1K

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 1,340
Total Puts 2,438
Put/Call Ratio 1.82
Net Difference -1,098

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,195
Total Puts 7,206
Average Put/Call Ratio 0.90
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