Tour v346
NXPI
NXP SEMICONDUCTORS N
$266.53 -1.53%
$268.49 (+0.74%)🌙
as of 07/17 07:06 PM
(7/16 18:49) ◀
|
Friday, July 17, 2026 (7:06pm)
January 2026
|
▶ (7/20 18:53)
◀ 7/17 19:06 ▶

Option Volume

Detail
ℹ
Current (07/17) 3,117
Calls: 2,116 (68%)
Puts: 1,001 (32%)
Prior (07/16) 2,111
Calls: 1,231 (58%)
Puts: 880 (42%)
Current vs Prior +47.66%
Calls: +71.89% (Calls)
Puts: +13.75% (Puts)
Prior 7-Day Total 10,836
Calls: 4,759 (44%)
Puts: 6,077 (56%)
Prior 7-Day Average 1,548
Calls: 679 (44%)
Puts: 868 (56%)
Current vs Prior 7-Day Avg +101.36%
Calls: +211.24%
Puts: +15.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $5.18M
Calls: $3.72M (72%)
Puts: $1.47M (28%)
Prior (07/16) $4.51M
Calls: $2.25M (50%)
Puts: $2.26M (50%)
Current vs Prior +14.87%
Calls: +64.97%
Puts: -35.11%
Prior 7-Day Total $21.44M
Calls: $9.58M (45%)
Puts: $11.86M (55%)
Prior 7-Day Average $3.06M
Calls: $1.37M (45%)
Puts: $1.69M (55%)
Current vs Prior 7-Day Avg +69.26%
Calls: +171.67%
Puts: -13.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.47
Prior (07/16) 0.71
Current vs Prior -33.83%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -65.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 24,460
Calls: 12,849 (53%)
Puts: 11,611 (47%)
Prior (07/16) 22,730
Calls: 13,452 (59%)
Puts: 9,278 (41%)
Current vs Prior +7.61%
Prior 7-Day Total 137,886
Calls: 77,034 (56%)
Puts: 60,852 (44%)
Prior 7-Day Average 19,698
Calls: 11,004 (56%)
Puts: 8,693 (44%)
Current vs Prior 7-Day Avg +24.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.73% | 19.21%3.73% | 19.21%
Prior 5.59% | 18.95%5.59% | 18.95%
Current vs Prior +243.64% | +22.63%-33.35% | +1.35%
Prior 7-Day Avg 7.54% | 19.31%7.54% | 19.31%
Current vs 7-Day Avg +154.65% | +20.36%-50.61% | -0.52%
Prior 7-Day Eod 5.59% | 18.95%5.59% | 18.95%
Current vs 7-Day Eod +243.64% | +22.63%-33.35% | +1.35%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 72% call dollar volume ($3.72M). Dollar volume significantly above 7-day average (69% higher). Volume explosion - 101% above 7-day average (3,117 vs avg 1,548). Extreme bullish P/C ratio of 0.47 - heavy call buying (2,116 calls vs 1,001 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.7%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2135.1037.80$36.457.4%30.61--
$250.00Aug 2114.3015.50$14.908.1%280.34232

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. 13 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1734.5038.20$36.3510.2%11.0053
$240.00Jul 1724.5028.20$26.3514.0%21.00--
$250.00Jul 1714.3018.10$16.2023.5%20.87--
$260.00Jul 174.508.20$6.3558.3%80.8086
$250.00Aug 2130.6034.50$32.5512.0%50.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1731.8035.90$33.8512.1%10.97159
$290.00Jul 1721.9025.50$23.7015.2%70.91389
$280.00Jul 1711.8015.40$13.6026.5%360.872.1K
$270.00Jul 172.155.00$3.5879.6%720.75726
$290.00Aug 2135.1037.80$36.457.4%30.61--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 2.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.5018.90$17.7013.6%1.5K0.45347
$300.00Aug 2110.2012.20$11.2017.9%230.33185
$290.00Aug 2112.7016.00$14.3523.0%210.391.5K
$310.00Jul 170.002.15$1.08199.1%110.09--
$270.00Aug 2120.7023.20$21.9511.4%100.5282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.002.20$1.10200.0%1270.20633
$250.00Jul 170.002.30$1.15200.0%830.13939
$270.00Jul 172.155.00$3.5879.6%720.75726
$280.00Jul 1711.8015.40$13.6026.5%360.872.1K
$240.00Aug 2110.7012.30$11.5013.9%290.2860

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 895.8%, max 1895.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 211380.7%69.2%1895.0%16272
$300.00Jul 17Aug 21978.1%70.0%1296.6%30999
$290.00Jul 17Aug 21894.0%71.1%1157.6%221.5K
$250.00Jul 17Aug 21830.9%69.7%1091.6%7--
$280.00Jul 17Aug 21618.0%71.0%770.9%1.5K347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 21894.0%71.1%1157.6%10389
$250.00Jul 17Aug 21830.9%69.7%1091.6%1111.2K
$280.00Jul 17Aug 21618.0%71.0%770.9%372.1K
$240.00Jul 17Aug 21583.7%71.5%716.2%36184
$260.00Jul 17Aug 21468.8%69.4%575.8%1321.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 17.87, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.53$9.47$0.5317.87$290.53
$300.00$310.00Aug 21$2.55$7.45$2.552.92$302.55
$290.00$300.00Aug 21$3.15$6.85$3.152.17$293.15
$280.00$290.00Aug 21$3.35$6.65$3.351.99$283.35
$270.00$280.00Aug 21$4.25$5.75$4.251.35$274.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Jul 17$1.12$8.88$1.127.93$248.88
$270.00$260.00Jul 17$2.48$7.52$2.483.03$267.52
$230.00$220.00Aug 21$3.00$7.00$3.002.33$227.00
$240.00$230.00Aug 21$3.05$6.95$3.052.28$236.95
$250.00$240.00Aug 21$3.40$6.60$3.401.94$246.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 65.67, avg 4.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$9.85$9.85$0.1565.67$259.85
$250.00$260.00Aug 21$5.90$5.90$4.101.44$255.90
$260.00$270.00Jul 17$5.18$5.18$4.821.07$265.18
$260.00$270.00Aug 21$4.70$4.70$5.300.89$264.70
$270.00$280.00Aug 21$4.25$4.25$5.750.74$274.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$6.75$6.75$3.252.08$283.25
$270.00$260.00Aug 21$5.15$5.15$4.851.06$264.85
$280.00$270.00Aug 21$5.15$5.15$4.851.06$274.85
$260.00$250.00Aug 21$4.50$4.50$5.500.82$255.50
$250.00$240.00Aug 21$3.40$3.40$6.600.52$246.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $15.29, cheapest $7.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$7.571380.7%69.2%
$300.00Jul 17Aug 21$10.65978.1%70.0%
$290.00Jul 17Aug 21$13.27894.0%71.1%
$250.00Jul 17Aug 21$16.35830.9%69.7%
$280.00Jul 17Aug 21$16.57618.0%71.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$11.47583.7%71.5%
$290.00Jul 17Aug 21$12.75894.0%71.1%
$250.00Jul 17Aug 21$13.75830.9%69.7%
$280.00Jul 17Aug 21$16.10618.0%71.0%
$260.00Jul 17Aug 21$18.30468.8%69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.78% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$1.17$3.58$4.75$265.25$274.751.78%
$260.00Jul 17$6.35$1.10$7.45$252.55$267.452.80%
$280.00Jul 17$1.13$13.60$14.73$265.27$294.735.53%
$250.00Jul 17$16.20$1.15$17.35$232.65$267.356.51%
$290.00Jul 17$1.08$23.70$24.78$265.22$314.789.30%
$240.00Jul 17$26.35$0.03$26.38$213.62$266.389.90%
$300.00Jul 17$0.55$33.85$34.40$265.60$334.4012.91%
$260.00Aug 21$26.65$19.40$46.05$213.95$306.0517.28%
$270.00Aug 21$21.95$24.55$46.50$223.50$316.5017.45%
$280.00Aug 21$17.70$29.70$47.40$232.60$327.4017.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.62% of stock, avg 7.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$260.00Jul 17$0.55$1.10$1.65$258.35$301.65
$300.00$250.00Jul 17$0.55$1.15$1.70$248.30$301.70
$290.00$260.00Jul 17$1.08$1.10$2.18$257.82$292.18
$310.00$260.00Jul 17$1.08$1.10$2.18$257.82$312.18
$280.00$260.00Jul 17$1.13$1.10$2.23$257.77$282.23
$290.00$250.00Jul 17$1.08$1.15$2.23$247.77$292.23
$310.00$250.00Jul 17$1.08$1.15$2.23$247.77$312.23
$270.00$260.00Jul 17$1.17$1.10$2.27$257.73$272.27
$280.00$250.00Jul 17$1.13$1.15$2.28$247.72$282.28
$270.00$250.00Jul 17$1.17$1.15$2.32$247.68$272.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 13.29, avg credit $7.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.30$0.7013.29$280.70$309.30
230/240250/260Aug 21$8.95$1.058.52$231.05$258.95
220/230250/260Aug 21$8.90$1.108.09$221.10$258.90
250/260270/280Aug 21$8.75$1.257.00$251.25$278.75
260/270280/290Aug 21$8.50$1.505.67$261.50$288.50
260/270290/300Aug 21$8.30$1.704.88$261.70$298.30
270/280290/300Aug 21$8.30$1.704.88$271.70$298.30
240/250260/270Aug 21$8.10$1.904.26$241.90$268.10
250/260280/290Aug 21$7.85$2.153.65$252.15$287.85
230/240260/270Aug 21$7.75$2.253.44$232.25$267.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.20$9.8049.00
$240.00$250.00$260.00Jul 17$0.30$9.7032.33
$260.00$270.00$280.00Aug 21$0.45$9.5521.22
$290.00$300.00$310.00Aug 21$0.60$9.4015.67
$270.00$280.00$290.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Jul 17$0.05$9.95199.00
$220.00$230.00$240.00Aug 21$0.05$9.95199.00
$270.00$280.00$290.00Jul 17$0.08$9.92124.00
$230.00$240.00$250.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Aug 21$0.65$9.3514.38

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 $-0.02, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.02$9.98
$280.00$290.001:2Jul 17-$1.03$8.97
$270.00$280.001:2Jul 17-$1.09$8.91
$300.00$310.001:2Jul 17-$1.61$8.39
$240.00$250.001:2Jul 17-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$1.20$8.80
$230.00$220.001:2Aug 21-$2.45$7.55
$290.00$280.001:2Jul 17-$3.50$6.50
$240.00$230.001:2Aug 21-$5.40$4.60
$250.00$240.001:2Aug 21-$8.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.77%, avg 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$20.700.521.3%7.77%9.07%1082
$280.00Aug 21$16.500.455.0%6.19%11.24%1.5K347
$290.00Aug 21$12.700.398.8%4.76%13.57%211.5K
$300.00Aug 21$10.200.3312.6%3.83%16.38%23185
$310.00Aug 21$7.200.2716.3%2.70%19.01%5272

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 2,116
Total Puts 1,001
Put/Call Ratio 0.47
Net Difference 1,115

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,759
Total Puts 6,077
Average Put/Call Ratio 1.37
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