Tour v422
NXPI
NXP SEMICONDUCTORS N
$267.67 -0.58%
$268.00 (+0.12%)🌙
as of 07/27 06:02 PM
(7/27 14:05) ◀
|
Monday, July 27, 2026 (6:02pm)
January 2026
|
▶ (7/28 14:06)
◀ 7/27 18:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 2,492
Calls: 912 (37%)
Puts: 1,580 (63%)
Prior (07/24) 2,205
Calls: 1,478 (67%)
Puts: 727 (33%)
Current vs Prior +13.02%
Calls: -38.29% (Calls)
Puts: +117.33% (Puts)
Prior 7-Day Total 26,503
Calls: 21,286 (80%)
Puts: 5,217 (20%)
Prior 7-Day Average 3,786
Calls: 3,040 (80%)
Puts: 745 (20%)
Current vs Prior 7-Day Avg -34.18%
Calls: -70.01%
Puts: +112.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.46M
Calls: $1.29M (37%)
Puts: $2.17M (63%)
Prior (07/24) $6.35M
Calls: $1.99M (31%)
Puts: $4.35M (69%)
Current vs Prior -45.43%
Calls: -35.29%
Puts: -50.07%
Prior 7-Day Total $39.95M
Calls: $26.27M (66%)
Puts: $13.68M (34%)
Prior 7-Day Average $5.71M
Calls: $3.75M (66%)
Puts: $1.95M (34%)
Current vs Prior 7-Day Avg -39.30%
Calls: -65.61%
Puts: +11.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.73
Prior (07/24) 0.49
Current vs Prior +252.21%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +259.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 57,638
Calls: 32,830 (57%)
Puts: 24,808 (43%)
Prior (07/24) 16,572
Calls: 11,903 (72%)
Puts: 4,669 (28%)
Current vs Prior +247.80%
Prior 7-Day Total 130,170
Calls: 87,014 (67%)
Puts: 43,156 (33%)
Prior 7-Day Average 18,595
Calls: 12,430 (67%)
Puts: 6,165 (33%)
Current vs Prior 7-Day Avg +209.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.34% | 21.24%
Prior 16.96% | 21.36%
Current vs Prior -3.60% | -0.55%
Prior 7-Day Avg 16.39% | 21.93%
Current vs 7-Day Avg -0.30% | -3.15%
Prior 7-Day Eod 16.96% | 21.36%
Current vs 7-Day Eod -3.60% | -0.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 8.71%
Calls: 9.66% | 9.69%
Puts: 7.67% | 7.72%
Prior 8.31% | 7.58%
Calls: 7.93% | 6.06%
Puts: 8.70% | 9.11%
Current vs Prior +4.21% | +14.91%
Prior 7-Day Avg 8.31% | 7.58%
Calls: 7.93% | 6.06%
Puts: 8.70% | 9.11%
Current vs 7-Day Avg +4.21% | +14.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.17M). Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 252% - increased hedging/bearish positioning. Rising open interest (up 248%) indicates new positions being established.

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 BULLISH
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 5 of results (avg 7.3%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2129.0031.40$30.207.9%30.688
$260.00Aug 2122.9024.80$23.858.0%--0.6037
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2138.3040.40$39.355.3%--0.70117
$310.00Aug 2145.9049.30$47.607.1%--0.7634
$290.00Aug 2131.2033.90$32.558.3%--0.63270

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 0.64, highest 0.76)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2129.0031.40$30.207.9%30.688
$260.00Aug 2122.9024.80$23.858.0%--0.6037
$270.00Aug 2117.7019.80$18.7511.2%360.5295
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2145.9049.30$47.607.1%--0.7634
$300.00Aug 2138.3040.40$39.355.3%--0.70117
$290.00Aug 2131.2033.90$32.558.3%--0.63270
$280.00Aug 2124.5027.20$25.8510.4%10.56601

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.2K, top 265)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 214.505.50$5.0020.0%2650.202.4K
$280.00Aug 2114.0015.50$14.7510.2%2500.442.3K
$270.00Aug 2117.7019.80$18.7511.2%360.5295
$330.00Aug 213.103.90$3.5022.9%260.15907
$310.00Aug 215.707.50$6.6027.3%250.24330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2118.7021.10$19.9012.1%1830.48668
$240.00Aug 217.208.90$8.0521.1%1610.25188
$230.00Aug 214.906.70$5.8031.0%630.19120
$200.00Aug 211.251.60$1.4324.5%610.0682
$210.00Aug 212.102.70$2.4025.0%450.09100

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 19.00, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.62$9.38$0.6215.13$330.62
$320.00$330.00Aug 21$1.50$8.50$1.505.67$321.50
$310.00$320.00Aug 21$1.60$8.40$1.605.25$311.60
$300.00$310.00Aug 21$1.95$8.05$1.954.13$301.95
$290.00$300.00Aug 21$2.60$7.40$2.602.85$292.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.25$4.75$0.2519.00$199.75
$210.00$200.00Aug 21$0.97$9.03$0.979.31$209.03
$220.00$210.00Aug 21$1.20$8.80$1.207.33$218.80
$230.00$220.00Aug 21$2.20$7.80$2.203.55$227.80
$240.00$230.00Aug 21$2.25$7.75$2.253.44$237.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.71, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$6.35$6.35$3.651.74$256.35
$260.00$270.00Aug 21$5.10$5.10$4.901.04$265.10
$270.00$280.00Aug 21$4.00$4.00$6.000.67$274.00
$280.00$290.00Aug 21$3.60$3.60$6.400.56$283.60
$290.00$300.00Aug 21$2.60$2.60$7.400.35$292.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.25$8.25$1.754.71$301.75
$300.00$290.00Aug 21$6.80$6.80$3.202.13$293.20
$290.00$280.00Aug 21$6.70$6.70$3.302.03$283.30
$280.00$270.00Aug 21$5.95$5.95$4.051.47$274.05
$270.00$260.00Aug 21$4.95$4.95$5.050.98$265.05

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. 7 found (cheapest 14.44% of stock, avg 16.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$18.75$19.90$38.65$231.35$308.6514.44%
$260.00Aug 21$23.85$14.95$38.80$221.20$298.8014.50%
$280.00Aug 21$14.75$25.85$40.60$239.40$320.6015.17%
$250.00Aug 21$30.20$11.25$41.45$208.55$291.4515.49%
$290.00Aug 21$11.15$32.55$43.70$246.30$333.7016.33%
$300.00Aug 21$8.55$39.35$47.90$252.10$347.9017.90%
$310.00Aug 21$6.60$47.60$54.20$255.80$364.2020.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.03% of stock, avg 7.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Aug 21$5.00$5.80$10.80$219.20$330.80
$310.00$230.00Aug 21$6.60$5.80$12.40$217.60$322.40
$320.00$240.00Aug 21$5.00$8.05$13.05$226.95$333.05
$300.00$230.00Aug 21$8.55$5.80$14.35$215.65$314.35
$310.00$240.00Aug 21$6.60$8.05$14.65$225.35$324.65
$320.00$250.00Aug 21$5.00$11.25$16.25$233.75$336.25
$300.00$240.00Aug 21$8.55$8.05$16.60$223.40$316.60
$290.00$230.00Aug 21$11.15$5.80$16.95$213.05$306.95
$310.00$250.00Aug 21$6.60$11.25$17.85$232.15$327.85
$290.00$240.00Aug 21$11.15$8.05$19.20$220.80$309.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 6.41, avg credit $5.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$8.65$1.356.41$281.35$308.65
230/240250/260Aug 21$8.60$1.406.14$231.40$258.60
220/230250/260Aug 21$8.55$1.455.90$221.45$258.55
260/270280/290Aug 21$8.55$1.455.90$261.45$288.55
270/280290/300Aug 21$8.55$1.455.90$271.45$298.55
240/250260/270Aug 21$8.30$1.704.88$241.70$268.30
280/290310/320Aug 21$8.30$1.704.88$281.70$318.30
280/290320/330Aug 21$8.20$1.804.56$281.80$328.20
270/280300/310Aug 21$7.90$2.103.76$272.10$307.90
250/260270/280Aug 21$7.70$2.303.35$252.30$277.70

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
$310.00$320.00$330.00Aug 21$0.10$9.9099.00
$300.00$310.00$320.00Aug 21$0.35$9.6527.57
$270.00$280.00$290.00Aug 21$0.40$9.6024.00
$290.00$300.00$310.00Aug 21$0.65$9.3514.38
$320.00$330.00$340.00Aug 21$0.88$9.1210.36
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.05$9.95199.00
$280.00$290.00$300.00Aug 21$0.10$9.9099.00
$200.00$210.00$220.00Aug 21$0.23$9.7742.48
$240.00$250.00$260.00Aug 21$0.50$9.5019.00
$270.00$280.00$290.00Aug 21$0.75$9.2512.33

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 $-0.46, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$2.00$8.00
$330.00$340.001:2Aug 21-$2.26$7.74
$310.00$320.001:2Aug 21-$3.40$6.60
$300.00$310.001:2Aug 21-$4.65$5.35
$290.00$300.001:2Aug 21-$5.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.46$9.54
$220.00$210.001:2Aug 21-$1.20$8.80
$230.00$220.001:2Aug 21-$1.40$8.60
$240.00$230.001:2Aug 21-$3.55$6.45
$250.00$240.001:2Aug 21-$4.85$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.61%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$17.700.520.9%6.61%7.48%3695
$280.00Aug 21$14.000.444.6%5.23%9.84%2502.3K
$290.00Aug 21$10.200.378.3%3.81%12.15%181.9K
$300.00Aug 21$7.500.3012.1%2.80%14.88%7961
$310.00Aug 21$5.700.2415.8%2.13%17.94%25330
$320.00Aug 21$4.500.2019.6%1.68%21.23%2652.4K
$330.00Aug 21$3.100.1523.3%1.16%24.44%26907
$340.00Aug 21$2.050.1227.0%0.77%27.79%6303

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 912
Total Puts 1,580
Put/Call Ratio 1.73
Net Difference -668

Prior's Put/Call Breakdown

Total Calls 1,478
Total Puts 727
Put/Call Ratio 0.49
Net Difference 751

Prior 7-Day Put/Call Summary

Total Calls 21,286
Total Puts 5,217
Average Put/Call Ratio 0.48
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