Tour v303
NXPI
NXP SEMICONDUCTORS N
$283.81 +3.90%
$284.74 (+0.33%)🌙
as of 07/08 06:51 PM
(7/7 18:50) ◀
|
Wednesday, July 8, 2026 (6:51pm)
January 2026
|
▶ (7/9 18:51)
◀ 7/8 18:51 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,662
Calls: 761 (46%)
Puts: 901 (54%)
Prior (07/07) 5,225
Calls: 4,827 (92%)
Puts: 398 (8%)
Current vs Prior -68.19%
Calls: -84.23% (Calls)
Puts: +126.38% (Puts)
Prior 7-Day Total 12,902
Calls: 8,494 (66%)
Puts: 4,408 (34%)
Prior 7-Day Average 1,843
Calls: 1,213 (66%)
Puts: 629 (34%)
Current vs Prior 7-Day Avg -9.83%
Calls: -37.29%
Puts: +43.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $3.36M
Calls: $1.60M (48%)
Puts: $1.76M (52%)
Prior (07/07) $4.99M
Calls: $4.00M (80%)
Puts: $996.3K (20%)
Current vs Prior -32.64%
Calls: -59.96%
Puts: +77.01%
Prior 7-Day Total $17.86M
Calls: $11.02M (62%)
Puts: $6.84M (38%)
Prior 7-Day Average $2.55M
Calls: $1.57M (62%)
Puts: $976.9K (38%)
Current vs Prior 7-Day Avg +31.87%
Calls: +1.68%
Puts: +80.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.18
Prior (07/07) 0.08
Current vs Prior +1335.93%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +10.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 20,229
Calls: 11,352 (56%)
Puts: 8,877 (44%)
Prior (07/07) 18,138
Calls: 13,643 (75%)
Puts: 4,495 (25%)
Current vs Prior +11.53%
Prior 7-Day Total 133,635
Calls: 85,472 (64%)
Puts: 48,163 (36%)
Prior 7-Day Average 19,090
Calls: 12,210 (64%)
Puts: 6,880 (36%)
Current vs Prior 7-Day Avg +5.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.64% | 20.01%9.64% | 20.01%
Prior 10.51% | 20.72%10.51% | 20.72%
Current vs Prior -8.28% | -3.42%-8.28% | -3.42%
Prior 7-Day Avg 11.29% | 20.80%10.48% | 20.44%
Current vs 7-Day Avg -14.68% | -3.78%-8.01% | -2.09%
Prior 7-Day Eod 10.51% | 20.72%-- | --
Current vs 7-Day Eod -8.28% | -3.42%-- | --
Sentiment BULLISHBULLISH

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 9.47% | 7.78%
Calls: 8.58% | 6.63%
Puts: 10.38% | 8.94%
Current vs 7-Day Avg -12.28% | -2.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 68% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 1336% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 14 of results (avg 7.2%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2132.7034.40$33.555.1%270.6322
$280.00Aug 2127.5029.20$28.356.0%50.5718
$300.00Aug 2118.6020.20$19.408.2%720.45113
$280.00Jul 1712.7013.80$13.258.3%40.58590
$320.00Aug 2112.8014.00$13.409.0%810.341.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2133.7034.90$34.303.5%360.5577
$290.00Aug 2127.9029.00$28.453.9%40.49--
$280.00Aug 2122.6023.70$23.154.8%1020.4393
$290.00Jul 1713.6014.60$14.107.1%100.57379
$280.00Jul 178.609.30$8.957.8%3920.422.5K

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 0.65, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1725.8028.80$27.3011.0%80.82107
$270.00Jul 1718.0020.10$19.0511.0%80.72128
$270.00Aug 2132.7034.40$33.555.1%270.6322
$280.00Jul 1712.7013.80$13.258.3%40.58590
$280.00Aug 2127.5029.20$28.356.0%50.5718
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1727.0030.00$28.5010.5%10.81--
$300.00Jul 1719.4022.20$20.8013.5%100.70734
$290.00Jul 1713.6014.60$14.107.1%100.57379
$300.00Aug 2133.7034.90$34.303.5%360.5577

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 1.2K, top 392)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2114.9017.00$15.9513.2%850.39198
$320.00Aug 2112.8014.00$13.409.0%810.341.1K
$300.00Aug 2118.6020.20$19.408.2%720.45113
$340.00Jul 170.050.95$0.50180.0%670.04--
$320.00Jul 170.901.85$1.3868.8%290.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 178.609.30$8.957.8%3920.422.5K
$280.00Aug 2122.6023.70$23.154.8%1020.4393
$250.00Jul 171.503.20$2.3572.3%760.13910
$260.00Aug 2114.0015.40$14.709.5%420.3195
$300.00Aug 2133.7034.90$34.303.5%360.5577

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.6%, max 24.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2165.4%65.2%0.3%6934
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 2182.5%66.5%24.0%3--
$240.00Jul 17Aug 2179.0%68.3%15.7%11226
$250.00Jul 17Aug 2176.8%67.1%14.3%961.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 21.73, avg 4.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$340.00Jul 17$0.88$19.12$0.8821.73$320.88
$310.00$320.00Jul 17$1.35$8.65$1.356.41$311.35
$300.00$310.00Jul 17$2.17$7.83$2.173.61$302.17
$330.00$340.00Aug 21$2.25$7.75$2.253.44$332.25
$310.00$320.00Aug 21$2.55$7.45$2.552.92$312.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.55$9.45$0.5517.18$259.45
$240.00$230.00Jul 17$0.57$9.43$0.5716.54$239.43
$250.00$240.00Jul 17$1.08$8.92$1.088.26$248.92
$270.00$260.00Jul 17$2.25$7.75$2.253.44$267.75
$250.00$240.00Aug 21$2.70$7.30$2.702.70$247.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 4.71, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$8.25$8.25$1.754.71$268.25
$270.00$280.00Jul 17$5.80$5.80$4.201.38$275.80
$270.00$280.00Aug 21$5.20$5.20$4.801.08$275.20
$280.00$290.00Jul 17$4.90$4.90$5.100.96$284.90
$280.00$290.00Aug 21$4.50$4.50$5.500.82$284.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$7.70$7.70$2.303.35$302.30
$300.00$290.00Jul 17$6.70$6.70$3.302.03$293.30
$300.00$290.00Aug 21$5.85$5.85$4.151.41$294.15
$290.00$280.00Aug 21$5.30$5.30$4.701.13$284.70
$290.00$280.00Jul 17$5.15$5.15$4.851.06$284.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $12.11, cheapest $5.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$7.9565.4%65.2%
$320.00Jul 17Aug 21$12.0260.1%66.7%
$310.00Jul 17Aug 21$13.2260.8%65.9%
$270.00Jul 17Aug 21$14.5062.2%65.7%
$300.00Jul 17Aug 21$14.5061.0%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$5.0582.5%66.5%
$240.00Jul 17Aug 21$7.3879.0%68.3%
$250.00Jul 17Aug 21$9.0076.8%67.1%
$260.00Jul 17Aug 21$11.8064.8%66.3%
$300.00Jul 17Aug 21$13.5061.0%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.82% of stock, avg 12.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$13.25$8.95$22.20$257.80$302.207.82%
$290.00Jul 17$8.35$14.10$22.45$267.55$312.457.91%
$270.00Jul 17$19.05$5.15$24.20$245.80$294.208.53%
$300.00Jul 17$4.90$20.80$25.70$274.30$325.709.06%
$260.00Jul 17$27.30$2.90$30.20$229.80$290.2010.64%
$310.00Jul 17$2.73$28.50$31.23$278.77$341.2311.00%
$280.00Aug 21$28.35$23.15$51.50$228.50$331.5018.15%
$270.00Aug 21$33.55$18.75$52.30$217.70$322.3018.43%
$290.00Aug 21$23.85$28.45$52.30$237.70$342.3018.43%
$300.00Aug 21$19.40$34.30$53.70$246.30$353.7018.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.93% of stock, avg 7.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Jul 17$1.38$1.27$2.65$237.35$322.65
$320.00$250.00Jul 17$1.38$2.35$3.73$246.27$323.73
$310.00$240.00Jul 17$2.73$1.27$4.00$236.00$314.00
$320.00$260.00Jul 17$1.38$2.90$4.28$255.72$324.28
$310.00$250.00Jul 17$2.73$2.35$5.08$244.92$315.08
$310.00$260.00Jul 17$2.73$2.90$5.63$254.37$315.63
$300.00$240.00Jul 17$4.90$1.27$6.17$233.83$306.17
$320.00$270.00Jul 17$1.38$5.15$6.53$263.47$326.53
$300.00$250.00Jul 17$4.90$2.35$7.25$242.75$307.25
$300.00$260.00Jul 17$4.90$2.90$7.80$252.20$307.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 13.93, avg credit $6.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Jul 17$9.33$0.6713.93$240.67$269.33
270/280290/300Aug 21$8.85$1.157.70$271.15$298.85
230/240260/270Jul 17$8.82$1.187.47$231.18$268.82
280/290300/310Aug 21$8.75$1.257.00$281.25$308.75
250/260270/280Aug 21$8.55$1.455.90$251.45$278.55
260/270280/290Aug 21$8.55$1.455.90$261.45$288.55
290/300320/330Aug 21$8.55$1.455.90$291.45$328.55
260/270290/300Aug 21$8.50$1.505.67$261.50$298.50
290/300310/320Aug 21$8.40$1.605.25$291.60$318.40
230/240270/280Aug 21$8.10$1.904.26$231.90$278.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.45$9.5521.22
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$300.00$310.00$320.00Jul 17$0.82$9.1811.20
$270.00$280.00$290.00Jul 17$0.90$9.1010.11
$300.00$310.00$320.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.35$9.6527.57
$230.00$240.00$250.00Jul 17$0.51$9.4918.61
$280.00$290.00$300.00Aug 21$0.55$9.4517.18
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$250.00$260.00$270.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.03, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Jul 17-$0.03$9.97
$300.00$310.001:2Jul 17-$0.56$9.44
$290.00$300.001:2Jul 17-$1.45$8.55
$280.00$290.001:2Jul 17-$3.45$6.55
$330.00$340.001:2Aug 21-$6.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.13$9.87
$250.00$240.001:2Jul 17-$0.19$9.81
$270.00$260.001:2Jul 17-$0.65$9.35
$280.00$270.001:2Jul 17-$1.35$8.65
$260.00$250.001:2Jul 17-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.00%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$22.700.512.2%8.00%10.18%51.2K
$300.00Aug 21$18.600.455.7%6.55%12.26%72113
$310.00Aug 21$14.900.399.2%5.25%14.48%85198
$320.00Aug 21$12.800.3412.8%4.51%17.26%811.1K
$330.00Aug 21$9.800.2916.3%3.45%19.73%1--
$290.00Jul 17$7.800.432.2%2.75%4.93%5571
$340.00Aug 21$7.400.2519.8%2.61%22.41%234
$300.00Jul 17$4.300.305.7%1.52%7.22%22878
$310.00Jul 17$2.250.199.2%0.79%10.02%51.2K
$320.00Jul 17$0.900.1112.8%0.32%13.07%291.3K

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 761
Total Puts 901
Put/Call Ratio 1.18
Net Difference -140

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,494
Total Puts 4,408
Average Put/Call Ratio 1.07
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