Tour v308
NXPI
NXP SEMICONDUCTORS N
$290.54 +2.37%
$290.06 (-0.17%)🌙
as of 07/09 06:51 PM
(7/8 18:51) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:52)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 1,085
Calls: 605 (56%)
Puts: 480 (44%)
Prior (07/08) 1,662
Calls: 761 (46%)
Puts: 901 (54%)
Current vs Prior -34.72%
Calls: -20.50% (Calls)
Puts: -46.73% (Puts)
Prior 7-Day Total 13,124
Calls: 8,733 (67%)
Puts: 4,391 (33%)
Prior 7-Day Average 1,874
Calls: 1,247 (67%)
Puts: 627 (33%)
Current vs Prior 7-Day Avg -42.13%
Calls: -51.51%
Puts: -23.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.69M
Calls: $825.1K (49%)
Puts: $866.4K (51%)
Prior (07/08) $3.36M
Calls: $1.60M (48%)
Puts: $1.76M (52%)
Current vs Prior -49.72%
Calls: -48.46%
Puts: -50.87%
Prior 7-Day Total $18.04M
Calls: $11.34M (63%)
Puts: $6.71M (37%)
Prior 7-Day Average $2.58M
Calls: $1.62M (63%)
Puts: $958.4K (37%)
Current vs Prior 7-Day Avg -34.38%
Calls: -49.05%
Puts: -9.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.79
Prior (07/08) 1.18
Current vs Prior -32.99%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -19.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 20,684
Calls: 11,779 (57%)
Puts: 8,905 (43%)
Prior (07/08) 20,229
Calls: 11,352 (56%)
Puts: 8,877 (44%)
Current vs Prior +2.25%
Prior 7-Day Total 130,355
Calls: 82,691 (63%)
Puts: 47,664 (37%)
Prior 7-Day Average 18,622
Calls: 11,813 (63%)
Puts: 6,809 (37%)
Current vs Prior 7-Day Avg +11.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.81% | 19.76%8.81% | 19.76%
Prior 9.64% | 20.01%9.64% | 20.01%
Current vs Prior -8.57% | -1.28%-8.57% | -1.28%
Prior 7-Day Avg 10.89% | 20.62%10.20% | 20.30%
Current vs 7-Day Avg -19.07% | -4.21%-13.58% | -2.67%
Prior 7-Day Eod 9.64% | 20.01%-- | --
Current vs 7-Day Eod -8.57% | -1.28%-- | --
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 8.31% | 7.58%
Calls: 7.93% | 6.06%
Puts: 8.70% | 9.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 13 of results (avg 7.2%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2122.0023.00$22.504.4%390.49173
$270.00Aug 2136.5038.60$37.555.6%10.6749
$250.00Aug 2150.0053.00$51.505.8%20.785
$280.00Aug 2130.7032.80$31.756.6%120.6120
$320.00Aug 2114.7015.90$15.307.8%1140.381.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2119.3020.50$19.906.0%200.39168
$300.00Aug 2129.7031.80$30.756.8%130.51112
$330.00Jul 1738.1041.20$39.657.8%10.90180
$290.00Aug 2124.1026.10$25.108.0%40.45238
$300.00Jul 1714.4015.70$15.058.6%90.63734

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 0.65, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2150.0053.00$51.505.8%20.785
$280.00Jul 1715.9017.30$16.608.4%330.69590
$270.00Aug 2136.5038.60$37.555.6%10.6749
$280.00Aug 2130.7032.80$31.756.6%120.6120
$290.00Aug 2125.5027.80$26.658.6%210.551.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1738.1041.20$39.657.8%10.90180
$300.00Jul 1714.4015.70$15.058.6%90.63734
$300.00Aug 2129.7031.80$30.756.8%130.51112

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 848, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2114.7015.90$15.307.8%1140.381.2K
$300.00Jul 175.706.60$6.1514.6%1130.38892
$310.00Jul 172.853.70$3.2825.9%690.241.2K
$290.00Jul 1710.0011.10$10.5510.4%510.53570
$300.00Aug 2122.0023.00$22.504.4%390.49173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2115.1016.50$15.808.9%1790.33125
$290.00Jul 178.709.90$9.3012.9%1050.47379
$280.00Aug 2119.3020.50$19.906.0%200.39168
$300.00Aug 2129.7031.80$30.756.8%130.51112
$270.00Jul 172.453.30$2.8829.5%90.19656

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.4%, max 14.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2167.7%65.9%2.8%16435
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2175.4%66.1%14.0%9957

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 33.48, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.29$9.71$0.2933.48$320.29
$330.00$340.00Jul 17$0.58$9.42$0.5816.24$330.58
$310.00$320.00Jul 17$1.61$8.39$1.615.21$311.61
$320.00$340.00Aug 21$5.20$14.80$5.202.85$325.20
$300.00$310.00Jul 17$2.87$7.13$2.872.48$302.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.40$9.60$0.4024.00$259.60
$250.00$240.00Jul 17$0.58$9.42$0.5816.24$249.42
$270.00$260.00Jul 17$1.30$8.70$1.306.69$268.70
$280.00$270.00Jul 17$2.52$7.48$2.522.97$277.48
$270.00$250.00Aug 21$6.50$13.50$6.502.08$263.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 4.56, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Aug 21$13.95$13.95$6.052.31$263.95
$280.00$290.00Jul 17$6.05$6.05$3.951.53$286.05
$270.00$280.00Aug 21$5.80$5.80$4.201.38$275.80
$280.00$290.00Aug 21$5.10$5.10$4.901.04$285.10
$290.00$300.00Jul 17$4.40$4.40$5.600.79$294.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$300.00Jul 17$24.60$24.60$5.404.56$305.40
$300.00$290.00Jul 17$5.75$5.75$4.251.35$294.25
$300.00$290.00Aug 21$5.65$5.65$4.351.30$294.35
$290.00$280.00Aug 21$5.20$5.20$4.801.08$284.80
$280.00$270.00Aug 21$4.10$4.10$5.900.69$275.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $13.87, cheapest $8.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$9.3067.7%65.9%
$320.00Jul 17Aug 21$13.6357.2%66.4%
$310.00Jul 17Aug 21$14.9756.9%65.8%
$280.00Jul 17Aug 21$15.1559.4%63.5%
$290.00Jul 17Aug 21$16.1057.4%63.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$8.1275.4%66.1%
$270.00Jul 17Aug 21$12.9261.3%64.5%
$280.00Jul 17Aug 21$14.5059.4%63.5%
$300.00Jul 17Aug 21$15.7057.7%67.2%
$290.00Jul 17Aug 21$15.8057.4%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.83% of stock, avg 14.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$10.55$9.30$19.85$270.15$309.856.83%
$300.00Jul 17$6.15$15.05$21.20$278.80$321.207.30%
$280.00Jul 17$16.60$5.40$22.00$258.00$302.007.57%
$330.00Jul 17$1.38$39.65$41.03$288.97$371.0314.12%
$280.00Aug 21$31.75$19.90$51.65$228.35$331.6517.78%
$290.00Aug 21$26.65$25.10$51.75$238.25$341.7517.81%
$300.00Aug 21$22.50$30.75$53.25$246.75$353.2518.33%
$270.00Aug 21$37.55$15.80$53.35$216.65$323.3518.36%
$250.00Aug 21$51.50$9.30$60.80$189.20$310.8020.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.68% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Jul 17$0.80$1.18$1.98$248.02$341.98
$340.00$260.00Jul 17$0.80$1.58$2.38$257.62$342.38
$330.00$250.00Jul 17$1.38$1.18$2.56$247.44$332.56
$320.00$250.00Jul 17$1.67$1.18$2.85$247.15$322.85
$330.00$260.00Jul 17$1.38$1.58$2.96$257.04$332.96
$320.00$260.00Jul 17$1.67$1.58$3.25$256.75$323.25
$340.00$270.00Jul 17$0.80$2.88$3.68$266.32$343.68
$330.00$270.00Jul 17$1.38$2.88$4.26$265.74$334.26
$310.00$250.00Jul 17$3.28$1.18$4.46$245.54$314.46
$320.00$270.00Jul 17$1.67$2.88$4.55$265.45$324.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 17.18, avg credit $5.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.45$0.5517.18$280.55$309.45
290/300310/320Aug 21$8.60$1.406.14$291.40$318.60
270/280300/310Aug 21$8.35$1.655.06$271.65$308.35
270/280290/300Aug 21$8.25$1.754.71$271.75$298.25
280/290310/320Aug 21$8.15$1.854.41$281.85$318.15
290/300310/320Jul 17$7.36$2.642.79$292.64$317.36
260/270280/290Jul 17$7.35$2.652.77$262.65$287.35
270/280310/320Aug 21$7.05$2.952.39$272.95$317.05
270/280290/300Jul 17$6.92$3.082.25$273.08$296.92
280/290300/310Jul 17$6.77$3.232.10$283.23$306.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$0.95$9.059.53
$300.00$310.00$320.00Jul 17$1.26$8.746.94
$300.00$310.00$320.00Aug 21$1.30$8.706.69
$310.00$320.00$330.00Jul 17$1.32$8.686.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.45$9.5521.22
$250.00$260.00$270.00Jul 17$0.90$9.1010.11
$270.00$280.00$290.00Aug 21$1.10$8.908.09
$260.00$270.00$280.00Jul 17$1.22$8.787.20
$270.00$280.00$290.00Jul 17$1.38$8.626.25

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 $-2.80, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Aug 21-$4.90$15.10
$310.00$320.001:2Jul 17-$0.06$9.94
$330.00$340.001:2Jul 17-$0.22$9.78
$300.00$310.001:2Jul 17-$0.41$9.59
$320.00$330.001:2Jul 17-$1.09$8.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$2.80$17.20
$250.00$240.001:2Jul 17-$0.02$9.98
$270.00$260.001:2Jul 17-$0.28$9.72
$280.00$270.001:2Jul 17-$0.36$9.64
$260.00$250.001:2Jul 17-$0.78$9.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.57%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$22.000.493.3%7.57%10.83%39173
$310.00Aug 21$17.100.436.7%5.89%12.58%6264
$320.00Aug 21$14.700.3810.1%5.06%15.20%1141.2K
$340.00Aug 21$9.400.2817.0%3.24%20.26%9--
$300.00Jul 17$5.700.383.3%1.96%5.22%113892
$310.00Jul 17$2.850.246.7%0.98%7.68%691.2K
$320.00Jul 17$1.200.1410.1%0.41%10.55%31.3K
$330.00Jul 17$0.500.1113.6%0.17%13.75%52.7K

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 605
Total Puts 480
Put/Call Ratio 0.79
Net Difference 125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,733
Total Puts 4,391
Average Put/Call Ratio 0.99
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