Tour v344
NXPI
NXP SEMICONDUCTORS N
$270.66 -2.99%
$270.02 (-0.24%)🌙
as of 07/16 06:49 PM
(7/15 18:56) ◀
|
Thursday, July 16, 2026 (6:49pm)
January 2026
|
▶ (7/17 19:06)
◀ 7/16 18:49 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,111
Calls: 1,231 (58%)
Puts: 880 (42%)
Prior (07/15) 1,655
Calls: 517 (31%)
Puts: 1,138 (69%)
Current vs Prior +27.55%
Calls: +138.10% (Calls)
Puts: -22.67% (Puts)
Prior 7-Day Total 13,950
Calls: 8,355 (60%)
Puts: 5,595 (40%)
Prior 7-Day Average 1,992
Calls: 1,193 (60%)
Puts: 799 (40%)
Current vs Prior 7-Day Avg +5.93%
Calls: +3.14%
Puts: +10.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $4.51M
Calls: $2.25M (50%)
Puts: $2.26M (50%)
Prior (07/15) $1.88M
Calls: $816.6K (43%)
Puts: $1.07M (57%)
Current vs Prior +139.57%
Calls: +175.94%
Puts: +111.73%
Prior 7-Day Total $21.92M
Calls: $11.32M (52%)
Puts: $10.59M (48%)
Prior 7-Day Average $3.13M
Calls: $1.62M (52%)
Puts: $1.51M (48%)
Current vs Prior 7-Day Avg +44.11%
Calls: +39.30%
Puts: +49.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.71
Prior (07/15) 2.20
Current vs Prior -67.52%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -44.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 22,730
Calls: 13,452 (59%)
Puts: 9,278 (41%)
Prior (07/15) 19,868
Calls: 10,303 (52%)
Puts: 9,565 (48%)
Current vs Prior +14.41%
Prior 7-Day Total 133,294
Calls: 77,225 (58%)
Puts: 56,069 (42%)
Prior 7-Day Average 19,042
Calls: 11,032 (58%)
Puts: 8,009 (42%)
Current vs Prior 7-Day Avg +19.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 18.95%5.59% | 18.95%
Prior 6.33% | 18.53%6.33% | 18.53%
Current vs Prior -11.63% | +2.29%-11.63% | +2.29%
Prior 7-Day Avg 8.25% | 19.56%8.25% | 19.56%
Current vs 7-Day Avg -32.21% | -3.12%-32.21% | -3.12%
Prior 7-Day Eod 6.33% | 18.53%6.33% | 18.53%
Current vs 7-Day Eod -11.63% | +2.29%-11.63% | +2.29%
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

Massive premium surge with dollar volume up 140% vs prior. P/C ratio dropping 68% - 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 7.9%, best 6.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1748.7051.90$50.306.4%11.0037
$260.00Aug 2128.0030.40$29.208.2%40.6232
$270.00Aug 2122.9024.90$23.908.4%630.5552
$230.00Jul 1738.7042.10$40.408.4%10.9354
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1748.0051.40$49.706.8%520.92--
$310.00Aug 2146.6050.00$48.307.0%110.71--
$310.00Jul 1738.0041.40$39.708.6%1320.95278
$280.00Aug 2126.1028.70$27.409.5%380.52398

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. 16 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1748.7051.90$50.306.4%11.0037
$250.00Jul 1718.9022.30$20.6016.5%370.98144
$230.00Jul 1738.7042.10$40.408.4%10.9354
$240.00Jul 1728.7032.20$30.4511.5%140.9279
$260.00Jul 179.6013.20$11.4031.6%60.8387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1738.0041.40$39.708.6%1320.95278
$300.00Jul 1728.4031.40$29.9010.0%60.93722
$320.00Jul 1748.0051.40$49.706.8%520.92--
$280.00Jul 179.5012.50$11.0027.3%190.802.1K
$310.00Aug 2146.6050.00$48.307.0%110.71--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 959, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2118.5021.10$19.8013.1%2230.48128
$270.00Aug 2122.9024.90$23.908.4%630.5552
$250.00Jul 1718.9022.30$20.6016.5%370.98144
$300.00Jul 170.001.15$0.57201.8%210.07804
$280.00Jul 170.302.10$1.20150.0%180.19595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 172.906.00$4.4569.7%1690.50590
$310.00Jul 1738.0041.40$39.708.6%1320.95278
$320.00Jul 1748.0051.40$49.706.8%520.92--
$260.00Aug 2116.1018.00$17.0511.1%420.38584
$280.00Aug 2126.1028.70$27.409.5%380.52398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 71.1%, max 247.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21232.2%66.9%247.3%81.3K
$310.00Jul 17Aug 21159.0%66.0%140.8%201.5K
$300.00Jul 17Aug 21140.7%70.0%101.1%24991
$290.00Jul 17Aug 2199.4%66.7%49.1%232.0K
$250.00Jul 17Aug 21102.9%69.9%47.2%38150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21159.0%66.0%140.8%143278
$250.00Jul 17Aug 21102.9%69.9%47.2%181.2K
$260.00Jul 17Aug 2190.8%66.5%36.5%471.2K
$280.00Jul 17Aug 2184.5%70.1%20.6%572.5K
$270.00Jul 17Aug 2178.8%66.7%18.2%179866

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 51.63, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Jul 17$0.19$9.81$0.1951.63$300.19
$280.00$290.00Jul 17$0.75$9.25$0.7512.33$280.75
$310.00$320.00Aug 21$1.80$8.20$1.804.56$311.80
$290.00$300.00Aug 21$2.00$8.00$2.004.00$292.00
$270.00$280.00Jul 17$2.93$7.07$2.932.41$272.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$1.02$8.98$1.028.80$258.98
$230.00$220.00Aug 21$2.00$8.00$2.004.00$228.00
$240.00$230.00Aug 21$2.65$7.35$2.652.77$237.35
$270.00$260.00Jul 17$3.00$7.00$3.002.33$267.00
$260.00$250.00Aug 21$3.25$6.75$3.252.08$256.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 99.00, avg 9.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$9.90$9.90$0.1099.00$229.90
$240.00$250.00Jul 17$9.85$9.85$0.1565.67$249.85
$250.00$260.00Jul 17$9.20$9.20$0.8011.50$259.20
$260.00$270.00Jul 17$7.27$7.27$2.732.66$267.27
$260.00$270.00Aug 21$5.30$5.30$4.701.13$265.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.80$9.80$0.2049.00$300.20
$300.00$280.00Jul 17$18.90$18.90$1.1017.18$281.10
$310.00$280.00Aug 21$20.90$20.90$9.102.30$289.10
$280.00$270.00Jul 17$6.55$6.55$3.451.90$273.45
$280.00$270.00Aug 21$5.30$5.30$4.701.13$274.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $14.14, cheapest $6.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$6.37232.2%66.9%
$310.00Jul 17Aug 21$8.87159.0%66.0%
$300.00Jul 17Aug 21$12.43140.7%70.0%
$250.00Jul 17Aug 21$13.85102.9%69.9%
$290.00Jul 17Aug 21$14.5599.4%66.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$8.60159.0%66.0%
$250.00Jul 17Aug 21$13.37102.9%69.9%
$260.00Jul 17Aug 21$15.6090.8%66.5%
$280.00Jul 17Aug 21$16.4084.5%70.1%
$270.00Jul 17Aug 21$17.6578.8%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.17% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$4.13$4.45$8.58$261.42$278.583.17%
$280.00Jul 17$1.20$11.00$12.20$267.80$292.204.51%
$260.00Jul 17$11.40$1.45$12.85$247.15$272.854.75%
$250.00Jul 17$20.60$0.43$21.03$228.97$271.037.77%
$300.00Jul 17$0.57$29.90$30.47$269.53$330.4711.26%
$310.00Jul 17$0.38$39.70$40.08$269.92$350.0814.81%
$270.00Aug 21$23.90$22.10$46.00$224.00$316.0017.00%
$260.00Aug 21$29.20$17.05$46.25$213.75$306.2517.09%
$280.00Aug 21$19.80$27.40$47.20$232.80$327.2017.44%
$250.00Aug 21$34.45$13.80$48.25$201.75$298.2517.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.33% of stock, avg 7.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Jul 17$0.45$0.43$0.88$249.12$290.88
$300.00$250.00Jul 17$0.57$0.43$1.00$249.00$301.00
$320.00$250.00Jul 17$1.08$0.43$1.51$248.49$321.51
$280.00$250.00Jul 17$1.20$0.43$1.63$248.37$281.63
$290.00$260.00Jul 17$0.45$1.45$1.90$258.10$291.90
$300.00$260.00Jul 17$0.57$1.45$2.02$257.98$302.02
$320.00$260.00Jul 17$1.08$1.45$2.53$257.47$322.53
$280.00$260.00Jul 17$1.20$1.45$2.65$257.35$282.65
$320.00$230.00Aug 21$7.45$6.80$14.25$215.75$334.25
$310.00$230.00Aug 21$9.25$6.80$16.05$213.95$326.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 65.67, avg credit $6.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$9.85$0.1565.67$260.15$289.85
240/250260/270Aug 21$9.65$0.3527.57$240.35$269.65
240/250280/290Aug 21$9.15$0.8510.76$240.85$289.15
270/280300/310Aug 21$9.05$0.959.53$270.95$309.05
260/270300/310Aug 21$8.80$1.207.33$261.20$308.80
240/250270/280Aug 21$8.45$1.555.45$241.55$278.45
240/250300/310Aug 21$8.10$1.904.26$241.90$308.10
250/260280/290Aug 21$8.05$1.954.13$251.95$288.05
230/240260/270Aug 21$7.95$2.053.88$232.05$267.95
230/240250/260Aug 21$7.90$2.103.76$232.10$257.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$0.10$9.9099.00
$240.00$250.00$260.00Jul 17$0.65$9.3514.38
$280.00$290.00$300.00Jul 17$0.87$9.1310.49
$300.00$310.00$320.00Jul 17$0.89$9.1110.24
$260.00$270.00$280.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.25$9.7539.00
$220.00$230.00$240.00Aug 21$0.65$9.3514.38
$230.00$240.00$250.00Aug 21$1.70$8.304.88
$250.00$260.00$270.00Aug 21$1.80$8.204.56

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 $-6.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.19$9.81
$290.00$300.001:2Jul 17-$0.69$9.31
$310.00$320.001:2Jul 17-$1.78$8.22
$250.00$260.001:2Jul 17-$2.20$7.80
$300.00$310.001:2Aug 21-$5.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$280.001:2Aug 21-$6.50$23.50
$230.00$220.001:2Aug 21-$2.80$7.20
$240.00$230.001:2Aug 21-$4.15$5.85
$250.00$240.001:2Aug 21-$5.10$4.90
$300.00$280.001:2Jul 17$7.90$12.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.84%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$18.500.483.5%6.84%10.29%223128
$290.00Aug 21$13.400.417.2%4.95%12.10%111.5K
$300.00Aug 21$11.800.3610.8%4.36%15.20%3187
$310.00Aug 21$7.800.2914.5%2.88%17.42%16274
$320.00Aug 21$6.100.2418.2%2.25%20.48%4--
$280.00Jul 17$0.300.193.5%0.11%3.56%18595

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 1,231
Total Puts 880
Put/Call Ratio 0.71
Net Difference 351

Prior's Put/Call Breakdown

Total Calls 517
Total Puts 1,138
Put/Call Ratio 2.20
Net Difference -621

Prior 7-Day Put/Call Summary

Total Calls 8,355
Total Puts 5,595
Average Put/Call Ratio 1.28
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