Tour v381
NXPI
NXP SEMICONDUCTORS N
$273.15 +2.23%
$270.80 (-0.86%)🌙
as of 07/21 06:52 PM
(7/20 18:53) ◀
|
Tuesday, July 21, 2026 (6:52pm)
January 2026
|
▶ (7/22 20:22)
◀ 7/21 18:52 ▶

Option Volume

Detail
ℹ
Current (07/21) 8,026
Calls: 7,511 (94%)
Puts: 515 (6%)
Prior (07/20) 1,009
Calls: 453 (45%)
Puts: 556 (55%)
Current vs Prior +695.44%
Calls: +1558.06% (Calls)
Puts: -7.37% (Puts)
Prior 7-Day Total 12,215
Calls: 5,962 (49%)
Puts: 6,253 (51%)
Prior 7-Day Average 1,745
Calls: 851 (49%)
Puts: 893 (51%)
Current vs Prior 7-Day Avg +359.94%
Calls: +781.87%
Puts: -42.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $8.92M
Calls: $7.86M (88%)
Puts: $1.07M (12%)
Prior (07/20) $2.43M
Calls: $837.8K (34%)
Puts: $1.59M (66%)
Current vs Prior +267.14%
Calls: +837.59%
Puts: -32.89%
Prior 7-Day Total $23.99M
Calls: $11.71M (49%)
Puts: $12.29M (51%)
Prior 7-Day Average $3.43M
Calls: $1.67M (49%)
Puts: $1.76M (51%)
Current vs Prior 7-Day Avg +160.35%
Calls: +369.67%
Puts: -39.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.07
Prior (07/20) 1.23
Current vs Prior -94.41%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -94.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 12,486
Calls: 8,271 (66%)
Puts: 4,215 (34%)
Prior (07/20) 12,600
Calls: 8,017 (64%)
Puts: 4,583 (36%)
Current vs Prior -0.90%
Prior 7-Day Total 134,033
Calls: 74,769 (56%)
Puts: 59,264 (44%)
Prior 7-Day Average 19,147
Calls: 10,681 (56%)
Puts: 8,466 (44%)
Current vs Prior 7-Day Avg -34.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.74% | 23.23%
Prior 18.71% | 22.55%
Current vs Prior +0.16% | +3.01%
Prior 7-Day Avg 10.33% | 20.17%
Current vs 7-Day Avg +81.53% | +15.16%
Prior 7-Day Eod 18.71% | 22.55%
Current vs 7-Day Eod +0.16% | +3.01%
Sentiment BEARISH

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

Strong bullish conviction with 88% of dollar volume in calls ($7.86M) vs puts ($1.07M). Massive premium surge with dollar volume up 267% vs prior. Dollar volume significantly above 7-day average (160% higher). Unusually high activity with volume up 695% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.0%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2135.7037.20$36.454.1%20.70--
$220.00Aug 2157.0060.30$58.655.6%10.86--
$230.00Aug 2149.1052.40$50.756.5%20.822
$280.00Aug 2120.1021.60$20.857.2%6000.502.0K
$310.00Aug 2110.5011.30$10.907.3%950.32273
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2125.9027.10$26.504.5%230.50424
$270.00Aug 2120.5021.70$21.105.7%2370.44307
$300.00Aug 2137.4040.10$38.757.0%20.63115
$260.00Aug 2115.8017.10$16.457.9%530.37590

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. 6 found (avg delta 0.68, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2157.0060.30$58.655.6%10.86--
$230.00Aug 2149.1052.40$50.756.5%20.822
$250.00Aug 2135.7037.20$36.454.1%20.70--
$270.00Aug 2123.5025.90$24.709.7%80.5688
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2137.4040.10$38.757.0%20.63115
$280.00Aug 2125.9027.10$26.504.5%230.50424

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 7.7K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 218.509.30$8.909.0%5.1K0.271.4K
$330.00Aug 216.607.50$7.0512.8%9090.2349
$280.00Aug 2120.1021.60$20.857.2%6000.502.0K
$300.00Aug 2113.1014.10$13.607.4%3640.37220
$340.00Aug 215.105.90$5.5014.5%1270.18150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2120.5021.70$21.105.7%2370.44307
$260.00Aug 2115.8017.10$16.457.9%530.37590
$250.00Aug 2111.8013.20$12.5011.2%450.30261
$200.00Aug 211.653.30$2.4766.8%320.0836
$280.00Aug 2125.9027.10$26.504.5%230.50424

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 11.05, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$1.50$8.50$1.505.67$341.50
$330.00$340.00Aug 21$1.55$8.45$1.555.45$331.55
$320.00$330.00Aug 21$1.85$8.15$1.854.41$321.85
$310.00$320.00Aug 21$2.00$8.00$2.004.00$312.00
$300.00$310.00Aug 21$2.70$7.30$2.702.70$302.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.83$9.17$0.8311.05$209.17
$220.00$210.00Aug 21$1.25$8.75$1.257.00$218.75
$230.00$220.00Aug 21$1.30$8.70$1.306.69$228.70
$240.00$230.00Aug 21$2.60$7.40$2.602.85$237.40
$260.00$250.00Aug 21$3.95$6.05$3.951.53$256.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.76, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$7.90$7.90$2.103.76$227.90
$230.00$250.00Aug 21$14.30$14.30$5.702.51$244.30
$250.00$270.00Aug 21$11.75$11.75$8.251.42$261.75
$280.00$290.00Aug 21$4.15$4.15$5.850.71$284.15
$270.00$280.00Aug 21$3.85$3.85$6.150.63$273.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$280.00Aug 21$12.25$12.25$7.751.58$287.75
$280.00$270.00Aug 21$5.40$5.40$4.601.17$274.60
$270.00$260.00Aug 21$4.65$4.65$5.350.87$265.35
$250.00$240.00Aug 21$4.05$4.05$5.950.68$245.95
$260.00$250.00Aug 21$3.95$3.95$6.050.65$256.05

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 16.77% of stock, avg 19.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$24.70$21.10$45.80$224.20$315.8016.77%
$280.00Aug 21$20.85$26.50$47.35$232.65$327.3517.33%
$250.00Aug 21$36.45$12.50$48.95$201.05$298.9517.92%
$300.00Aug 21$13.60$38.75$52.35$247.65$352.3519.17%
$230.00Aug 21$50.75$5.85$56.60$173.40$286.6020.72%
$220.00Aug 21$58.65$4.55$63.20$156.80$283.2023.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.40% of stock, avg 9.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$8.90$5.85$14.75$215.25$334.75
$310.00$230.00Aug 21$10.90$5.85$16.75$213.25$326.75
$320.00$240.00Aug 21$8.90$8.45$17.35$222.65$337.35
$310.00$240.00Aug 21$10.90$8.45$19.35$220.65$329.35
$300.00$230.00Aug 21$13.60$5.85$19.45$210.55$319.45
$320.00$250.00Aug 21$8.90$12.50$21.40$228.60$341.40
$300.00$240.00Aug 21$13.60$8.45$22.05$217.95$322.05
$290.00$230.00Aug 21$16.70$5.85$22.55$207.45$312.55
$310.00$250.00Aug 21$10.90$12.50$23.40$226.60$333.40
$290.00$240.00Aug 21$16.70$8.45$25.15$214.85$315.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 7.33, avg credit $6.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$8.80$1.207.33$261.20$288.80
200/210220/230Aug 21$8.73$1.276.87$201.27$228.73
270/280290/300Aug 21$8.50$1.505.67$271.50$298.50
240/250280/290Aug 21$8.20$1.804.56$241.80$288.20
250/260280/290Aug 21$8.10$1.904.26$251.90$288.10
270/280300/310Aug 21$8.10$1.904.26$271.90$308.10
240/250270/280Aug 21$7.90$2.103.76$242.10$277.90
250/260270/280Aug 21$7.80$2.203.55$252.20$277.80
210/220230/250Aug 21$15.55$4.453.49$204.45$245.55
260/270290/300Aug 21$7.75$2.253.44$262.25$297.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.05$9.95199.00
$310.00$320.00$330.00Aug 21$0.15$9.8565.67
$320.00$330.00$340.00Aug 21$0.30$9.7032.33
$290.00$300.00$310.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.42$9.5822.81
$250.00$260.00$270.00Aug 21$0.70$9.3013.29
$260.00$270.00$280.00Aug 21$0.75$9.2512.33
$220.00$230.00$240.00Aug 21$1.30$8.706.69
$230.00$240.00$250.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.64, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$2.50$7.50
$250.00$270.001:2Aug 21-$12.95$7.05
$330.00$340.001:2Aug 21-$3.95$6.05
$320.00$330.001:2Aug 21-$5.20$4.80
$310.00$320.001:2Aug 21-$6.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.64$8.36
$220.00$210.001:2Aug 21-$2.05$7.95
$230.00$220.001:2Aug 21-$3.25$6.75
$240.00$230.001:2Aug 21-$3.25$6.75
$300.00$280.001:2Aug 21-$14.25$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.36%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$20.100.502.5%7.36%9.87%6002.0K
$290.00Aug 21$16.000.436.2%5.86%12.03%171.5K
$300.00Aug 21$13.100.379.8%4.80%14.63%364220
$310.00Aug 21$10.500.3213.5%3.84%17.33%95273
$320.00Aug 21$8.500.2717.1%3.11%20.26%5.1K1.4K
$330.00Aug 21$6.600.2320.8%2.42%23.23%90949
$340.00Aug 21$5.100.1824.5%1.87%26.34%127150
$350.00Aug 21$2.500.1528.1%0.92%29.05%9134

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 7,511
Total Puts 515
Put/Call Ratio 0.07
Net Difference 6,996

Prior's Put/Call Breakdown

Total Calls 453
Total Puts 556
Put/Call Ratio 1.23
Net Difference -103

Prior 7-Day Put/Call Summary

Total Calls 5,962
Total Puts 6,253
Average Put/Call Ratio 1.33
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