Tour v309
NXPI
NXP SEMICONDUCTORS N
$292.26 +0.59%
$292.50 (+0.08%)🌙
as of 07/10 06:52 PM
(7/9 18:51) ◀
|
Friday, July 10, 2026 (6:52pm)
January 2026
|
▶ (7/13 18:50)
◀ 7/10 18:52 ▶

Option Volume

Detail
ℹ
Current (07/10) 848
Calls: 331 (39%)
Puts: 517 (61%)
Prior (07/09) 1,085
Calls: 605 (56%)
Puts: 480 (44%)
Current vs Prior -21.84%
Calls: -45.29% (Calls)
Puts: +7.71% (Puts)
Prior 7-Day Total 13,047
Calls: 8,812 (68%)
Puts: 4,235 (32%)
Prior 7-Day Average 1,863
Calls: 1,258 (68%)
Puts: 605 (32%)
Current vs Prior 7-Day Avg -54.50%
Calls: -73.71%
Puts: -14.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.73M
Calls: $1.33M (49%)
Puts: $1.39M (51%)
Prior (07/09) $1.69M
Calls: $825.1K (49%)
Puts: $866.4K (51%)
Current vs Prior +61.12%
Calls: +61.57%
Puts: +60.69%
Prior 7-Day Total $18.08M
Calls: $11.26M (62%)
Puts: $6.82M (38%)
Prior 7-Day Average $2.58M
Calls: $1.61M (62%)
Puts: $974.5K (38%)
Current vs Prior 7-Day Avg +5.49%
Calls: -17.15%
Puts: +42.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.56
Prior (07/09) 0.79
Current vs Prior +96.87%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +67.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 16,301
Calls: 9,341 (57%)
Puts: 6,960 (43%)
Prior (07/09) 20,684
Calls: 11,779 (57%)
Puts: 8,905 (43%)
Current vs Prior -21.19%
Prior 7-Day Total 128,774
Calls: 81,370 (63%)
Puts: 47,404 (37%)
Prior 7-Day Average 18,396
Calls: 11,624 (63%)
Puts: 6,772 (37%)
Current vs Prior 7-Day Avg -11.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.89% | 19.38%7.89% | 19.38%
Prior 8.81% | 19.76%8.81% | 19.76%
Current vs Prior -10.49% | -1.89%-10.49% | -1.89%
Prior 7-Day Avg 10.42% | 20.45%9.85% | 20.16%
Current vs 7-Day Avg -24.30% | -5.24%-19.93% | -3.86%
Prior 7-Day Eod 8.81% | 19.76%-- | --
Current vs 7-Day Eod -10.49% | -1.89%-- | --
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

Elevated premium activity with dollar volume up 61% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 97% - increased hedging/bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 10 of results (avg 7.5%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2132.1033.60$32.854.6%150.62--
$290.00Jul 179.9010.60$10.256.8%20.56558
$340.00Aug 219.8010.60$10.207.8%270.28--
$290.00Aug 2126.1028.40$27.258.4%100.561.2K
$300.00Aug 2121.6023.60$22.608.8%110.50174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2118.3019.40$18.855.8%50.38--
$290.00Jul 177.407.90$7.656.5%60.44409
$270.00Aug 2114.2015.30$14.757.5%10.32--
$300.00Jul 1712.2013.40$12.809.4%180.62731
$330.00Jul 1736.0039.60$37.809.5%20.93--

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. 7 found (avg delta 0.70, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2132.1033.60$32.854.6%150.62--
$290.00Jul 179.9010.60$10.256.8%20.56558
$290.00Aug 2126.1028.40$27.258.4%100.561.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1736.0039.60$37.809.5%20.93--
$320.00Jul 1726.6030.10$28.3512.3%10.87--
$310.00Jul 1718.1021.60$19.8517.6%40.77297
$300.00Jul 1712.2013.40$12.809.4%180.62731

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 236, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 219.8010.60$10.207.8%270.28--
$300.00Jul 175.005.90$5.4516.5%210.38954
$280.00Aug 2132.1033.60$32.854.6%150.62--
$310.00Aug 2117.6019.60$18.6010.8%120.44265
$300.00Aug 2121.6023.60$22.608.8%110.50174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 215.706.70$6.2016.1%500.1694
$300.00Jul 1712.2013.40$12.809.4%180.62731
$260.00Jul 170.701.45$1.0869.4%80.09--
$280.00Jul 173.204.30$3.7529.3%60.272.1K
$290.00Jul 177.407.90$7.656.5%60.44409

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 15.1%, max 24.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2182.5%66.2%24.7%52222
$250.00Jul 17Aug 2167.5%64.0%5.5%6208

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 22.26, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.43$9.57$0.4322.26$330.43
$320.00$330.00Jul 17$0.70$9.30$0.7013.29$320.70
$310.00$320.00Jul 17$1.60$8.40$1.605.25$311.60
$330.00$340.00Aug 21$2.20$7.80$2.203.55$332.20
$340.00$350.00Aug 21$2.30$7.70$2.303.35$342.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.60$9.40$0.6015.67$259.40
$270.00$260.00Jul 17$0.87$9.13$0.8710.49$269.13
$280.00$270.00Jul 17$1.80$8.20$1.804.56$278.20
$250.00$240.00Aug 21$1.90$8.10$1.904.26$248.10
$270.00$250.00Aug 21$6.65$13.35$6.652.01$263.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 17.18, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Aug 21$5.60$5.60$4.401.27$285.60
$290.00$300.00Jul 17$4.80$4.80$5.200.92$294.80
$290.00$300.00Aug 21$4.65$4.65$5.350.87$294.65
$300.00$310.00Aug 21$4.00$4.00$6.000.67$304.00
$310.00$320.00Aug 21$3.60$3.60$6.400.56$313.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Jul 17$9.45$9.45$0.5517.18$320.55
$320.00$310.00Jul 17$8.50$8.50$1.505.67$311.50
$310.00$300.00Jul 17$7.05$7.05$2.952.39$302.95
$300.00$290.00Jul 17$5.15$5.15$4.851.06$294.85
$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. 10 found (avg debit $12.65, cheapest $5.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$10.0054.7%65.4%
$330.00Jul 17Aug 21$11.7756.5%65.1%
$320.00Jul 17Aug 21$13.6755.0%64.6%
$310.00Jul 17Aug 21$15.6755.4%65.5%
$290.00Jul 17Aug 21$17.0055.0%63.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$5.7082.5%66.2%
$250.00Jul 17Aug 21$7.6267.5%64.0%
$270.00Jul 17Aug 21$12.8058.8%63.9%
$280.00Jul 17Aug 21$15.1054.5%63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.12% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$10.25$7.65$17.90$272.10$307.906.12%
$300.00Jul 17$5.45$12.80$18.25$281.75$318.256.24%
$310.00Jul 17$2.93$19.85$22.78$287.22$332.787.79%
$320.00Jul 17$1.33$28.35$29.68$290.32$349.6810.16%
$330.00Jul 17$0.63$37.80$38.43$291.57$368.4313.15%
$280.00Aug 21$32.85$18.85$51.70$228.30$331.7017.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.59% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Jul 17$0.63$1.08$1.71$258.29$331.71
$320.00$260.00Jul 17$1.33$1.08$2.41$257.59$322.41
$330.00$270.00Jul 17$0.63$1.95$2.58$267.42$332.58
$320.00$270.00Jul 17$1.33$1.95$3.28$266.72$323.28
$310.00$260.00Jul 17$2.93$1.08$4.01$255.99$314.01
$330.00$280.00Jul 17$0.63$3.75$4.38$275.62$334.38
$310.00$270.00Jul 17$2.93$1.95$4.88$265.12$314.88
$320.00$280.00Jul 17$1.33$3.75$5.08$274.92$325.08
$300.00$260.00Jul 17$5.45$1.08$6.53$253.47$306.53
$310.00$280.00Jul 17$2.93$3.75$6.68$273.32$316.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 8.35, avg credit $5.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$8.93$1.078.35$311.07$338.93
270/280290/300Aug 21$8.75$1.257.00$271.25$298.75
270/280300/310Aug 21$8.10$1.904.26$271.90$308.10
300/310320/330Jul 17$7.75$2.253.44$302.25$327.75
270/280310/320Aug 21$7.70$2.303.35$272.30$317.70
240/250280/290Aug 21$7.50$2.503.00$242.50$287.50
300/310330/340Jul 17$7.48$2.522.97$302.52$337.48
290/300310/320Jul 17$6.75$3.252.08$293.25$316.75
270/280320/330Aug 21$6.70$3.302.03$273.30$326.70
270/280290/300Jul 17$6.60$3.401.94$273.40$296.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.27$9.7336.04
$300.00$310.00$320.00Aug 21$0.40$9.6024.00
$320.00$330.00$340.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Aug 21$0.65$9.3514.38
$310.00$320.00$330.00Jul 17$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Jul 17$0.27$9.7336.04
$240.00$250.00$260.00Jul 17$0.62$9.3815.13
$260.00$270.00$280.00Jul 17$0.93$9.079.75
$310.00$320.00$330.00Jul 17$0.95$9.059.53
$280.00$290.00$300.00Jul 17$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.45, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.41$9.59
$290.00$300.001:2Jul 17-$0.65$9.35
$340.00$350.001:2Aug 21-$5.60$4.40
$330.00$340.001:2Aug 21-$8.00$2.00
$320.00$330.001:2Aug 21-$9.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$1.45$18.55
$280.00$270.001:2Jul 17-$0.15$9.85
$270.00$260.001:2Jul 17-$0.21$9.79
$250.00$240.001:2Jul 17-$0.52$9.48
$300.00$290.001:2Jul 17-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.39%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$21.600.502.6%7.39%10.04%11174
$310.00Aug 21$17.600.446.1%6.02%12.09%12265
$320.00Aug 21$13.700.389.5%4.69%14.18%41.3K
$330.00Aug 21$11.300.3312.9%3.87%16.78%1--
$340.00Aug 21$9.800.2816.3%3.35%19.69%27--
$350.00Aug 21$7.100.2319.8%2.43%22.19%1130
$300.00Jul 17$5.000.382.6%1.71%4.36%21954
$310.00Jul 17$2.450.236.1%0.84%6.91%4--
$320.00Jul 17$0.850.129.5%0.29%9.78%2--
$330.00Jul 17$0.400.0712.9%0.14%13.05%62.7K

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 331
Total Puts 517
Put/Call Ratio 1.56
Net Difference -186

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,812
Total Puts 4,235
Average Put/Call Ratio 0.93
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