Tour v297
NXPI
NXP SEMICONDUCTORS N
$273.15 -2.62%
(7/6 18:47) ◀
|
Tuesday, July 7, 2026 (6:50pm)
January 2026
|
▶ (7/8 18:51)
◀ 7/7 18:50 ▶

Option Volume

Detail
ℹ
Current (07/07) 5,225
Calls: 4,827 (92%)
Puts: 398 (8%)
Prior (07/06) 1,376
Calls: 634 (46%)
Puts: 742 (54%)
Current vs Prior +279.72%
Calls: +661.36% (Calls)
Puts: -46.36% (Puts)
Prior 7-Day Total 9,784
Calls: 4,654 (48%)
Puts: 5,130 (52%)
Prior 7-Day Average 1,397
Calls: 664 (48%)
Puts: 732 (52%)
Current vs Prior 7-Day Avg +273.82%
Calls: +626.02%
Puts: -45.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $4.99M
Calls: $4.00M (80%)
Puts: $996.3K (20%)
Prior (07/06) $1.79M
Calls: $925.5K (52%)
Puts: $869.0K (48%)
Current vs Prior +178.35%
Calls: +332.07%
Puts: +14.64%
Prior 7-Day Total $17.00M
Calls: $8.57M (50%)
Puts: $8.43M (50%)
Prior 7-Day Average $2.43M
Calls: $1.22M (50%)
Puts: $1.20M (50%)
Current vs Prior 7-Day Avg +105.68%
Calls: +226.44%
Puts: -17.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.08
Prior (07/06) 1.17
Current vs Prior -92.95%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -93.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 18,138
Calls: 13,643 (75%)
Puts: 4,495 (25%)
Prior (07/06) 16,669
Calls: 10,531 (63%)
Puts: 6,138 (37%)
Current vs Prior +8.81%
Prior 7-Day Total 137,321
Calls: 86,069 (63%)
Puts: 51,252 (37%)
Prior 7-Day Average 19,617
Calls: 12,295 (63%)
Puts: 7,321 (37%)
Current vs Prior 7-Day Avg -7.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.51% | 20.72%10.51% | 20.72%
Prior 10.45% | 20.16%10.45% | 20.16%
Current vs Prior +0.59% | +2.79%+0.59% | +2.79%
Prior 7-Day Avg 11.66% | 20.92%10.45% | 20.16%
Current vs 7-Day Avg -9.86% | -0.93%+0.59% | +2.79%
Prior 7-Day Eod 10.45% | 20.16%-- | --
Current vs 7-Day Eod +0.59% | +2.79%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.31% | 7.58%
Calls: 7.93% | 6.06%
Puts: 8.70% | 9.11%
Prior 8.31% | 7.58%
Calls: 7.93% | 6.06%
Puts: 8.70% | 9.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.55% | 8.16%
Calls: 8.29% | 7.20%
Puts: 10.81% | 9.13%
Current vs 7-Day Avg -12.97% | -7.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.00M) vs puts ($996.3K). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (106% higher). Unusually high activity with volume up 280% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 8.0%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1751.8055.00$53.406.0%10.9437
$270.00Aug 2126.6028.40$27.506.5%20.5621
$280.00Aug 2121.9023.90$22.908.7%40.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2133.4036.50$34.958.9%10.55--
$280.00Aug 2127.7030.50$29.109.6%690.5044

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 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1751.8055.00$53.406.0%10.9437
$250.00Jul 1724.8027.70$26.2511.0%100.79--
$260.00Jul 1717.4020.40$18.9015.9%40.69108
$270.00Aug 2126.6028.40$27.506.5%20.5621
$270.00Jul 1712.3014.00$13.1512.9%160.55129
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1728.2031.40$29.8010.7%10.81--
$290.00Jul 1720.8023.60$22.2012.6%10.70380
$290.00Aug 2133.4036.50$34.958.9%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 3.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 170.101.25$0.68169.1%1.1K0.062.3K
$290.00Aug 2118.0020.00$19.0010.5%1.1K0.4476
$320.00Aug 218.9011.50$10.2025.5%1.1K0.2915
$290.00Jul 174.305.90$5.1031.4%690.29566
$280.00Jul 177.708.70$8.2012.2%260.42579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2127.7030.50$29.109.6%690.5044
$250.00Jul 172.855.20$4.0358.3%560.21906
$250.00Aug 2113.9016.70$15.3018.3%190.32185
$260.00Aug 2117.1020.50$18.8018.1%180.3787
$230.00Jul 170.702.25$1.48104.7%160.09192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 6.8%, max 17.0%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 2178.8%67.4%17.0%17295
$250.00Jul 17Aug 2170.2%68.5%2.4%751.1K
$260.00Jul 17Aug 2166.9%66.1%1.1%19857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 21.73, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 17$0.57$9.43$0.5716.54$310.57
$300.00$310.00Jul 17$1.58$8.42$1.585.33$301.58
$290.00$300.00Jul 17$2.27$7.73$2.273.41$292.27
$300.00$320.00Aug 21$5.35$14.65$5.352.74$305.35
$280.00$290.00Jul 17$3.10$6.90$3.102.23$283.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$230.00Jul 17$0.44$9.56$0.4421.73$239.56
$250.00$240.00Jul 17$2.11$7.89$2.113.74$247.89
$230.00$220.00Aug 21$2.30$7.70$2.303.35$227.70
$260.00$250.00Jul 17$2.52$7.48$2.522.97$257.48
$250.00$240.00Aug 21$3.50$6.50$3.501.86$246.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 9.53, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Jul 17$27.15$27.15$2.859.53$247.15
$250.00$260.00Jul 17$7.35$7.35$2.652.77$257.35
$260.00$270.00Jul 17$5.75$5.75$4.251.35$265.75
$270.00$280.00Jul 17$4.95$4.95$5.050.98$274.95
$270.00$280.00Aug 21$4.60$4.60$5.400.85$274.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$290.00Jul 17$7.60$7.60$2.403.17$292.40
$290.00$280.00Aug 21$5.85$5.85$4.151.41$284.15
$290.00$270.00Jul 17$11.65$11.65$8.351.40$278.35
$280.00$270.00Aug 21$5.40$5.40$4.601.17$274.60
$270.00$260.00Aug 21$4.90$4.90$5.100.96$265.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $11.92, cheapest $6.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$9.5260.9%67.1%
$300.00Jul 17Aug 21$12.7263.1%67.8%
$290.00Jul 17Aug 21$13.9064.4%68.3%
$270.00Jul 17Aug 21$14.3565.5%65.9%
$280.00Jul 17Aug 21$14.7064.1%68.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$6.6778.8%67.4%
$240.00Jul 17Aug 21$9.8868.7%69.3%
$250.00Jul 17Aug 21$11.2770.2%68.5%
$260.00Jul 17Aug 21$12.2566.9%66.1%
$290.00Jul 17Aug 21$12.7564.4%68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.68% of stock, avg 13.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$13.15$10.55$23.70$246.30$293.708.68%
$260.00Jul 17$18.90$6.55$25.45$234.55$285.459.32%
$290.00Jul 17$5.10$22.20$27.30$262.70$317.309.99%
$250.00Jul 17$26.25$4.03$30.28$219.72$280.2811.09%
$300.00Jul 17$2.83$29.80$32.63$267.37$332.6311.95%
$270.00Aug 21$27.50$23.70$51.20$218.80$321.2018.74%
$280.00Aug 21$22.90$29.10$52.00$228.00$332.0019.04%
$290.00Aug 21$19.00$34.95$53.95$236.05$343.9519.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.79% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Jul 17$0.68$1.48$2.16$227.84$322.16
$320.00$240.00Jul 17$0.68$1.92$2.60$237.40$322.60
$310.00$230.00Jul 17$1.25$1.48$2.73$227.27$312.73
$310.00$240.00Jul 17$1.25$1.92$3.17$236.83$313.17
$300.00$230.00Jul 17$2.83$1.48$4.31$225.69$304.31
$320.00$250.00Jul 17$0.68$4.03$4.71$245.29$324.71
$300.00$240.00Jul 17$2.83$1.92$4.75$235.25$304.75
$310.00$250.00Jul 17$1.25$4.03$5.28$244.72$315.28
$290.00$230.00Jul 17$5.10$1.48$6.58$223.42$296.58
$300.00$250.00Jul 17$2.83$4.03$6.86$243.14$306.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 7.70, avg credit $6.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$8.85$1.157.70$271.15$298.85
260/270280/290Aug 21$8.80$1.207.33$261.20$288.80
260/270290/300Aug 21$8.35$1.655.06$261.65$298.35
230/240270/280Aug 21$8.25$1.754.71$231.75$278.25
290/300310/320Jul 17$8.17$1.834.46$291.83$318.17
240/250270/280Aug 21$8.10$1.904.26$241.90$278.10
250/260270/280Aug 21$8.10$1.904.26$251.90$278.10
240/250260/270Jul 17$7.86$2.143.67$242.14$267.86
230/240250/260Jul 17$7.79$2.213.52$232.21$257.79
230/240280/290Aug 21$7.55$2.453.08$232.45$287.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 23.39, cheapest $0.41)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$290.00$300.00$310.00Jul 17$0.69$9.3113.49
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Jul 17$0.80$9.2011.50
$280.00$290.00$300.00Jul 17$0.83$9.1711.05
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.41$9.5923.39
$270.00$280.00$290.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$0.50$9.5019.00
$220.00$230.00$240.00Aug 21$1.35$8.656.41
$250.00$260.00$270.00Aug 21$1.40$8.606.14

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 $-4.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Aug 21-$4.85$15.15
$310.00$320.001:2Jul 17-$0.11$9.89
$290.00$300.001:2Jul 17-$0.56$9.44
$280.00$290.001:2Jul 17-$2.00$8.00
$270.00$280.001:2Jul 17-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$1.04$8.96
$260.00$250.001:2Jul 17-$1.51$8.49
$270.00$260.001:2Jul 17-$2.55$7.45
$230.00$220.001:2Aug 21-$3.55$6.45
$240.00$230.001:2Aug 21-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.02%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$21.900.502.5%8.02%10.53%4--
$290.00Aug 21$18.000.446.2%6.59%12.76%1.1K76
$300.00Aug 21$14.600.399.8%5.35%15.17%1--
$320.00Aug 21$8.900.2917.1%3.26%20.41%1.1K15
$280.00Jul 17$7.700.422.5%2.82%5.33%26579
$290.00Jul 17$4.300.296.2%1.57%7.74%69566
$300.00Jul 17$2.650.199.8%0.97%10.80%18887
$310.00Jul 17$0.800.1013.5%0.29%13.78%151.2K
$320.00Jul 17$0.100.0617.1%0.04%17.19%1.1K2.3K

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 4,827
Total Puts 398
Put/Call Ratio 0.08
Net Difference 4,429

Prior's Put/Call Breakdown

Total Calls 634
Total Puts 742
Put/Call Ratio 1.17
Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 4,654
Total Puts 5,130
Average Put/Call Ratio 1.22
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