Tour v492
NXPI
NXP SEMICONDUCTORS N
$231.15 -2.71%
$232.86 (+0.74%)🌙
as of 08/05 07:03 PM
(8/4 19:01) ◀
|
Wednesday, August 5, 2026 (7:03pm)
January 2026
|
▶ (8/6 19:01)
◀ 8/5 19:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,911
Calls: 1,150 (60%)
Puts: 761 (40%)
Prior (08/04) 3,041
Calls: 2,242 (74%)
Puts: 799 (26%)
Current vs Prior -37.16%
Calls: -48.71% (Calls)
Puts: -4.76% (Puts)
Prior 7-Day Total 28,997
Calls: 14,256 (49%)
Puts: 14,741 (51%)
Prior 7-Day Average 4,142
Calls: 2,036 (49%)
Puts: 2,105 (51%)
Current vs Prior 7-Day Avg -53.87%
Calls: -43.53%
Puts: -63.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.96M
Calls: $1.01M (51%)
Puts: $952.3K (49%)
Prior (08/04) $2.75M
Calls: $1.77M (65%)
Puts: $975.2K (35%)
Current vs Prior -28.61%
Calls: -43.06%
Puts: -2.35%
Prior 7-Day Total $42.05M
Calls: $16.49M (39%)
Puts: $25.57M (61%)
Prior 7-Day Average $6.01M
Calls: $2.36M (39%)
Puts: $3.65M (61%)
Current vs Prior 7-Day Avg -67.35%
Calls: -57.14%
Puts: -73.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.66
Prior (08/04) 0.36
Current vs Prior +85.68%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -38.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 29,919
Calls: 16,616 (56%)
Puts: 13,303 (44%)
Prior (08/04) 33,035
Calls: 20,053 (61%)
Puts: 12,982 (39%)
Current vs Prior -9.43%
Prior 7-Day Total 267,874
Calls: 152,900 (57%)
Puts: 114,974 (43%)
Prior 7-Day Average 38,267
Calls: 21,842 (57%)
Puts: 16,424 (43%)
Current vs Prior 7-Day Avg -21.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.01% | 17.48%
Prior 12.79% | 18.35%
Current vs Prior -6.17% | -4.75%
Prior 7-Day Avg 14.14% | 19.23%
Current vs 7-Day Avg -15.08% | -9.11%
Prior 7-Day Eod 12.79% | 18.35%
Current vs 7-Day Eod -6.17% | -4.75%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 8.96%
Calls: 8.04% | 9.96%
Puts: 7.73% | 7.97%
Prior 7.88% | 8.96%
Calls: 8.04% | 9.96%
Puts: 7.73% | 7.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.99% | 8.92%
Calls: 8.27% | 9.92%
Puts: 7.72% | 7.93%
Current vs 7-Day Avg -1.39% | +0.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 86% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 8.3%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2141.1043.90$42.506.6%10.942
$200.00Sep 1836.0038.90$37.457.7%20.80--
$200.00Aug 2131.6034.90$33.259.9%100.893
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2138.1040.90$39.507.1%20.88565
$240.00Sep 1821.3023.00$22.157.7%410.541.2K
$260.00Sep 1833.9037.30$35.609.6%60.70--
$230.00Sep 1815.7017.30$16.509.7%90.46717

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 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2141.1043.90$42.506.6%10.942
$200.00Aug 2131.6034.90$33.259.9%100.893
$200.00Sep 1836.0038.90$37.457.7%20.80--
$220.00Sep 1822.2025.20$23.7012.7%190.64143
$230.00Aug 2111.2012.70$11.9512.6%180.5542
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2138.1040.90$39.507.1%20.88565
$260.00Aug 2129.0032.20$30.6010.5%10.82--
$250.00Aug 2121.3024.00$22.6511.9%10.72--
$260.00Sep 1833.9037.30$35.609.6%60.70--
$250.00Sep 1826.7030.00$28.3511.6%140.63348

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.0K, top 324)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 211.101.90$1.5053.3%3240.121.2K
$250.00Sep 189.7010.80$10.2510.7%1020.37309
$240.00Sep 1813.1014.50$13.8010.1%710.46191
$240.00Aug 216.108.00$7.0527.0%600.4083
$260.00Aug 212.103.20$2.6541.5%520.18865
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.503.40$2.9530.5%640.19455
$230.00Aug 219.3010.90$10.1015.8%470.46455
$240.00Sep 1821.3023.00$22.157.7%410.541.2K
$200.00Sep 185.005.90$5.4516.5%170.20359
$210.00Sep 187.608.90$8.2515.8%170.28369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 6.7%, max 16.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1861.5%55.4%11.0%123
$230.00Aug 21Sep 1856.3%53.0%6.3%1942
$270.00Aug 21Sep 1858.4%55.1%5.9%3741.7K
$260.00Aug 21Sep 1857.9%55.2%4.7%56865
$250.00Aug 21Sep 1856.9%55.1%3.2%123455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1864.8%55.8%16.1%91.4K
$190.00Aug 21Sep 1864.2%57.5%11.6%8635
$200.00Aug 21Sep 1861.5%55.4%11.0%241.2K
$230.00Aug 21Sep 1856.3%53.0%6.3%561.2K
$260.00Aug 21Sep 1857.9%55.2%4.7%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 13.29, avg 3.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$1.15$8.85$1.157.70$261.15
$250.00$260.00Aug 21$1.80$8.20$1.804.56$251.80
$260.00$270.00Sep 18$2.10$7.90$2.103.76$262.10
$240.00$250.00Aug 21$2.60$7.40$2.602.85$242.60
$250.00$260.00Sep 18$2.65$7.35$2.652.77$252.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.35$4.65$0.3513.29$199.65
$195.00$190.00Aug 21$0.52$4.48$0.528.62$194.48
$190.00$185.00Aug 21$0.53$4.47$0.538.43$189.47
$210.00$200.00Aug 21$1.20$8.80$1.207.33$208.80
$195.00$190.00Sep 18$0.70$4.30$0.706.14$194.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 12.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$9.25$9.25$0.7512.33$199.25
$200.00$230.00Aug 21$21.30$21.30$8.702.45$221.30
$200.00$220.00Sep 18$13.75$13.75$6.252.20$213.75
$220.00$230.00Sep 18$5.45$5.45$4.551.20$225.45
$230.00$240.00Aug 21$4.90$4.90$5.100.96$234.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$8.90$8.90$1.108.09$261.10
$260.00$250.00Aug 21$7.95$7.95$2.053.88$252.05
$260.00$250.00Sep 18$7.25$7.25$2.752.64$252.75
$250.00$240.00Aug 21$6.85$6.85$3.152.17$243.15
$250.00$240.00Sep 18$6.20$6.20$3.801.63$243.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.92, cheapest $2.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$4.0058.4%55.1%
$200.00Aug 21Sep 18$4.2061.5%55.4%
$260.00Aug 21Sep 18$4.9557.9%55.2%
$250.00Aug 21Sep 18$5.8056.9%55.1%
$230.00Aug 21Sep 18$6.3056.3%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.5359.1%58.2%
$190.00Aug 21Sep 18$2.7764.2%57.5%
$195.00Aug 21Sep 18$2.9564.8%55.8%
$200.00Aug 21Sep 18$3.7061.5%55.4%
$260.00Aug 21Sep 18$5.0057.9%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.54% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$11.95$10.10$22.05$207.95$252.059.54%
$240.00Aug 21$7.05$15.80$22.85$217.15$262.859.89%
$250.00Aug 21$4.45$22.65$27.10$222.90$277.1011.72%
$260.00Aug 21$2.65$30.60$33.25$226.75$293.2514.38%
$230.00Sep 18$18.25$16.50$34.75$195.25$264.7515.03%
$200.00Aug 21$33.25$1.75$35.00$165.00$235.0015.14%
$220.00Sep 18$23.70$11.85$35.55$184.45$255.5515.38%
$240.00Sep 18$13.80$22.15$35.95$204.05$275.9515.55%
$250.00Sep 18$10.25$28.35$38.60$211.40$288.6016.70%
$270.00Aug 21$1.50$39.50$41.00$229.00$311.0017.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.25% of stock, avg 5.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Aug 21$1.50$1.40$2.90$192.10$272.90
$270.00$200.00Aug 21$1.50$1.75$3.25$196.75$273.25
$260.00$195.00Aug 21$2.65$1.40$4.05$190.95$264.05
$260.00$200.00Aug 21$2.65$1.75$4.40$195.60$264.40
$270.00$210.00Aug 21$1.50$2.95$4.45$205.55$274.45
$260.00$210.00Aug 21$2.65$2.95$5.60$204.40$265.60
$250.00$195.00Aug 21$4.45$1.40$5.85$189.15$255.85
$250.00$200.00Aug 21$4.45$1.75$6.20$193.80$256.20
$270.00$220.00Aug 21$1.50$5.75$7.25$212.75$277.25
$250.00$210.00Aug 21$4.45$2.95$7.40$202.60$257.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 4.88, avg credit $6.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Sep 18$8.30$1.704.88$231.70$258.30
240/250260/270Sep 18$8.30$1.704.88$241.70$268.30
200/210220/230Sep 18$8.25$1.754.71$201.75$228.25
220/230240/250Sep 18$8.20$1.804.56$221.80$248.20
210/220230/240Sep 18$8.05$1.954.13$211.95$238.05
240/250260/270Aug 21$8.00$2.004.00$242.00$268.00
230/240260/270Sep 18$7.75$2.253.44$232.25$267.75
210/220230/240Aug 21$7.70$2.303.35$212.30$237.70
230/240250/260Aug 21$7.50$2.503.00$232.50$257.50
220/230250/260Sep 18$7.30$2.702.70$222.70$257.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 17.18, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Sep 18$0.55$9.4517.18
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$240.00$250.00$260.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Sep 18$0.90$9.1010.11
$240.00$250.00$260.00Sep 18$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.55$9.4517.18
$190.00$195.00$200.00Sep 18$0.40$4.6011.50
$200.00$210.00$220.00Sep 18$0.80$9.2011.50
$250.00$260.00$270.00Aug 21$0.95$9.059.53
$220.00$230.00$240.00Sep 18$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-9.95, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Sep 18-$9.95$10.05
$260.00$270.001:2Aug 21-$0.35$9.65
$250.00$260.001:2Aug 21-$0.85$9.15
$240.00$250.001:2Aug 21-$1.85$8.15
$230.00$240.001:2Aug 21-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.15$9.85
$210.00$200.001:2Aug 21-$0.55$9.45
$230.00$220.001:2Aug 21-$1.40$8.60
$210.00$200.001:2Sep 18-$2.65$7.35
$240.00$230.001:2Aug 21-$4.40$5.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.67%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$13.100.463.8%5.67%9.50%71191
$250.00Sep 18$9.700.378.2%4.20%12.35%102309
$260.00Sep 18$7.000.3012.5%3.03%15.51%4--
$240.00Aug 21$6.100.403.8%2.64%6.47%6083
$270.00Sep 18$5.000.2316.8%2.16%18.97%50508
$250.00Aug 21$3.800.288.2%1.64%9.80%21146
$260.00Aug 21$2.100.1812.5%0.91%13.39%52865
$270.00Aug 21$1.100.1216.8%0.48%17.28%3241.2K

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 1,150
Total Puts 761
Put/Call Ratio 0.66
Net Difference 389

Prior's Put/Call Breakdown

Total Calls 2,242
Total Puts 799
Put/Call Ratio 0.36
Net Difference 1,443

Prior 7-Day Put/Call Summary

Total Calls 14,256
Total Puts 14,741
Average Put/Call Ratio 1.08
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