Tour v492
NXT
NEXTPOWER INC A
$98.43 -1.38%
$98.35 (-0.08%)🌙
as of 08/06 07:01 PM
(8/5 19:03) ◀
|
Thursday, August 6, 2026 (7:01pm)
January 2026
|
▶
◀ 8/6 19:01

Option Volume

Detail
ℹ
Current (08/06) 885
Calls: 716 (81%)
Puts: 169 (19%)
Prior (08/05) 3,778
Calls: 1,340 (35%)
Puts: 2,438 (65%)
Current vs Prior -76.57%
Calls: -46.57% (Calls)
Puts: -93.07% (Puts)
Prior 7-Day Total 19,878
Calls: 10,497 (53%)
Puts: 9,381 (47%)
Prior 7-Day Average 2,839
Calls: 1,499 (53%)
Puts: 1,340 (47%)
Current vs Prior 7-Day Avg -68.83%
Calls: -52.25%
Puts: -87.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $540.6K
Calls: $374.6K (69%)
Puts: $166.1K (31%)
Prior (08/05) $2.29M
Calls: $1.18M (51%)
Puts: $1.12M (49%)
Current vs Prior -76.41%
Calls: -68.13%
Puts: -85.13%
Prior 7-Day Total $10.24M
Calls: $5.26M (51%)
Puts: $4.98M (49%)
Prior 7-Day Average $1.46M
Calls: $752.1K (51%)
Puts: $711.0K (49%)
Current vs Prior 7-Day Avg -63.05%
Calls: -50.20%
Puts: -76.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.24
Prior (08/05) 1.82
Current vs Prior -87.03%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -79.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 20,290
Calls: 9,823 (48%)
Puts: 10,467 (52%)
Prior (08/05) 15,586
Calls: 6,873 (44%)
Puts: 8,713 (56%)
Current vs Prior +30.18%
Prior 7-Day Total 178,858
Calls: 86,893 (49%)
Puts: 91,965 (51%)
Prior 7-Day Average 25,551
Calls: 12,413 (49%)
Puts: 13,137 (51%)
Current vs Prior 7-Day Avg -20.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.16% | 19.96%
Prior 13.68% | 20.79%
Current vs Prior -3.80% | -3.97%
Prior 7-Day Avg 16.66% | 23.36%
Current vs 7-Day Avg -21.04% | -14.55%
Prior 7-Day Eod 13.68% | 20.79%
Current vs 7-Day Eod -3.80% | -3.97%
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 11.42% | 11.64%
Calls: 10.69% | 11.01%
Puts: 12.15% | 12.28%
Current vs 7-Day Avg -22.74% | -14.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($374.6K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (716 calls vs 169 puts).

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

No options available for this category

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 0.62, highest 0.74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.2013.10$11.1535.0%150.7490
$90.00Sep 1813.1015.80$14.4518.7%600.6845
$95.00Aug 216.509.00$7.7532.3%20.61108
$95.00Sep 1810.6013.00$11.8020.3%10.60--
$100.00Sep 188.509.70$9.1013.2%130.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.5015.80$14.1523.3%40.71--
$105.00Aug 218.9012.20$10.5531.3%130.63--
$110.00Sep 1815.3018.50$16.9018.9%20.62--
$105.00Sep 1812.3015.10$13.7020.4%30.56--
$100.00Aug 215.709.10$7.4045.9%30.51334

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 394, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.507.60$5.5573.9%1070.48467
$105.00Sep 186.008.00$7.0028.6%690.4482
$90.00Sep 1813.1015.80$14.4518.7%600.6845
$90.00Aug 219.2013.10$11.1535.0%150.7490
$100.00Sep 188.509.70$9.1013.2%130.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.853.10$2.4850.4%150.262.7K
$85.00Aug 210.851.55$1.2058.3%130.15314
$105.00Aug 218.9012.20$10.5531.3%130.63--
$90.00Sep 184.107.30$5.7056.1%100.32501
$95.00Aug 212.905.60$4.2563.5%80.391.5K

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 9.2%, max 17.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1887.7%74.7%17.4%211.3K
$105.00Aug 21Sep 1882.3%72.7%13.2%7082
$100.00Aug 21Sep 1881.4%74.1%9.9%120467
$90.00Aug 21Sep 1873.8%71.7%3.0%75135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1887.7%74.7%17.4%6--
$105.00Aug 21Sep 1882.3%72.7%13.2%16--
$100.00Aug 21Sep 1881.4%74.1%9.9%9357
$80.00Aug 21Sep 1878.0%75.0%4.0%82.4K
$90.00Aug 21Sep 1873.8%71.7%3.0%253.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 8.09, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.95$4.05$0.954.26$105.95
$110.00$115.00Aug 21$1.22$3.78$1.223.10$111.22
$105.00$110.00Sep 18$1.30$3.70$1.302.85$106.30
$100.00$105.00Aug 21$1.75$3.25$1.751.86$101.75
$100.00$105.00Sep 18$2.10$2.90$2.101.38$102.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.55$4.45$0.558.09$84.45
$85.00$80.00Sep 18$1.20$3.80$1.203.17$83.80
$90.00$85.00Aug 21$1.28$3.72$1.282.91$88.72
$90.00$85.00Sep 18$1.75$3.25$1.751.86$88.25
$95.00$90.00Aug 21$1.77$3.23$1.771.82$93.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.57, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$3.40$3.40$1.602.13$93.40
$95.00$100.00Sep 18$2.70$2.70$2.301.17$97.70
$90.00$95.00Sep 18$2.65$2.65$2.351.13$92.65
$95.00$100.00Aug 21$2.20$2.20$2.800.79$97.20
$100.00$105.00Sep 18$2.10$2.10$2.900.72$102.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$3.60$3.60$1.402.57$106.40
$110.00$105.00Sep 18$3.20$3.20$1.801.78$106.80
$100.00$95.00Aug 21$3.15$3.15$1.851.70$96.85
$105.00$100.00Aug 21$3.15$3.15$1.851.70$101.85
$105.00$100.00Sep 18$3.15$3.15$1.851.70$101.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.16, cheapest $2.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$2.8587.7%74.7%
$105.00Aug 21Sep 18$3.2082.3%72.7%
$90.00Aug 21Sep 18$3.3073.8%71.7%
$100.00Aug 21Sep 18$3.5581.4%74.1%
$95.00Aug 21Sep 18$4.0572.3%72.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.1078.0%75.0%
$85.00Aug 21Sep 18$2.7573.1%72.5%
$110.00Aug 21Sep 18$2.7587.7%74.7%
$100.00Aug 21Sep 18$3.1581.4%74.1%
$105.00Aug 21Sep 18$3.1582.3%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 12.19% of stock, avg 17.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$7.75$4.25$12.00$83.00$107.0012.19%
$100.00Aug 21$5.55$7.40$12.95$87.05$112.9513.16%
$90.00Aug 21$11.15$2.48$13.63$76.37$103.6313.85%
$105.00Aug 21$3.80$10.55$14.35$90.65$119.3514.58%
$110.00Aug 21$2.85$14.15$17.00$93.00$127.0017.27%
$100.00Sep 18$9.10$10.55$19.65$80.35$119.6519.96%
$95.00Sep 18$11.80$8.05$19.85$75.15$114.8520.17%
$90.00Sep 18$14.45$5.70$20.15$69.85$110.1520.47%
$105.00Sep 18$7.00$13.70$20.70$84.30$125.7021.03%
$110.00Sep 18$5.70$16.90$22.60$87.40$132.6022.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 2.32% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 21$1.63$0.65$2.28$77.72$117.28
$115.00$85.00Aug 21$1.63$1.20$2.83$82.17$117.83
$110.00$80.00Aug 21$2.85$0.65$3.50$76.50$113.50
$110.00$85.00Aug 21$2.85$1.20$4.05$80.95$114.05
$115.00$90.00Aug 21$1.63$2.48$4.11$85.89$119.11
$105.00$80.00Aug 21$3.80$0.65$4.45$75.55$109.45
$105.00$85.00Aug 21$3.80$1.20$5.00$80.00$110.00
$110.00$90.00Aug 21$2.85$2.48$5.33$84.67$115.33
$115.00$95.00Aug 21$1.63$4.25$5.88$89.12$120.88
$100.00$80.00Aug 21$5.55$0.65$6.20$73.80$106.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 8.09, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Sep 18$4.45$0.558.09$85.55$99.45
90/95100/105Sep 18$4.45$0.558.09$90.55$104.45
95/100110/115Aug 21$4.37$0.636.94$95.63$114.37
100/105110/115Aug 21$4.37$0.636.94$100.63$114.37
95/100105/110Aug 21$4.10$0.904.56$95.90$109.10
80/8590/95Aug 21$3.95$1.053.76$81.05$93.95
80/8595/100Sep 18$3.90$1.103.55$81.10$98.90
80/8590/95Sep 18$3.85$1.153.35$81.15$93.85
85/90100/105Sep 18$3.85$1.153.35$86.15$103.85
95/100105/110Sep 18$3.80$1.203.17$96.20$108.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.45$4.5510.11
$95.00$100.00$105.00Sep 18$0.60$4.407.33
$100.00$105.00$110.00Aug 21$0.80$4.205.25
$100.00$105.00$110.00Sep 18$0.80$4.205.25
$90.00$95.00$100.00Aug 21$1.20$3.803.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.05$4.9599.00
$90.00$95.00$100.00Sep 18$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.45$4.5510.11
$85.00$90.00$95.00Aug 21$0.49$4.519.20
$80.00$85.00$90.00Sep 18$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.41$4.59
$105.00$110.001:2Aug 21-$1.90$3.10
$100.00$105.001:2Aug 21-$2.05$2.95
$95.00$100.001:2Aug 21-$3.35$1.65
$90.00$95.001:2Aug 21-$4.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.10$4.90
$95.00$90.001:2Aug 21-$0.71$4.29
$100.00$95.001:2Aug 21-$1.10$3.90
$85.00$80.001:2Sep 18-$1.55$3.45
$90.00$85.001:2Sep 18-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.64%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$8.500.521.6%8.64%10.23%13--
$105.00Sep 18$6.000.446.7%6.10%12.77%6982
$110.00Sep 18$3.800.3711.8%3.86%15.62%131.1K
$100.00Aug 21$3.500.481.6%3.56%5.15%107467
$105.00Aug 21$2.600.376.7%2.64%9.32%1--
$110.00Aug 21$1.600.2911.8%1.63%13.38%8233
$115.00Aug 21$0.400.1916.8%0.41%17.24%12497

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 716
Total Puts 169
Put/Call Ratio 0.24
Net Difference 547

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,497
Total Puts 9,381
Average Put/Call Ratio 1.13
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