Tour v492
NXPI
NXP SEMICONDUCTORS N
$231.78 +0.27%
$233.25 (+0.63%)🌙
as of 08/06 07:01 PM
(8/5 19:03) ◀
|
Thursday, August 6, 2026 (7:01pm)
January 2026
|
▶ (8/7 18:57)
◀ 8/6 19:01 ▶

Option Volume

Detail
ℹ
Current (08/06) 57,293
Calls: 56,420 (98%)
Puts: 873 (2%)
Prior (08/05) 1,911
Calls: 1,150 (60%)
Puts: 761 (40%)
Current vs Prior +2898.06%
Calls: +4806.09% (Calls)
Puts: +14.72% (Puts)
Prior 7-Day Total 28,416
Calls: 14,494 (51%)
Puts: 13,922 (49%)
Prior 7-Day Average 4,059
Calls: 2,070 (51%)
Puts: 1,988 (49%)
Current vs Prior 7-Day Avg +1311.36%
Calls: +2624.85%
Puts: -56.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $40.37M
Calls: $39.08M (97%)
Puts: $1.29M (3%)
Prior (08/05) $1.96M
Calls: $1.01M (51%)
Puts: $952.3K (49%)
Current vs Prior +1957.88%
Calls: +3771.89%
Puts: +35.11%
Prior 7-Day Total $40.55M
Calls: $16.20M (40%)
Puts: $24.35M (60%)
Prior 7-Day Average $5.79M
Calls: $2.31M (40%)
Puts: $3.48M (60%)
Current vs Prior 7-Day Avg +596.82%
Calls: +1588.23%
Puts: -63.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.02
Prior (08/05) 0.66
Current vs Prior -97.66%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -98.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 24,900
Calls: 9,867 (40%)
Puts: 15,033 (60%)
Prior (08/05) 29,919
Calls: 16,616 (56%)
Puts: 13,303 (44%)
Current vs Prior -16.78%
Prior 7-Day Total 240,155
Calls: 136,686 (57%)
Puts: 103,469 (43%)
Prior 7-Day Average 34,307
Calls: 19,526 (57%)
Puts: 14,781 (43%)
Current vs Prior 7-Day Avg -27.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.04% | 16.91%
Prior 12.01% | 17.48%
Current vs Prior -8.00% | -3.23%
Prior 7-Day Avg 13.52% | 18.69%
Current vs 7-Day Avg -18.29% | -9.52%
Prior 7-Day Eod 12.01% | 17.48%
Current vs 7-Day Eod -8.00% | -3.23%
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 7.88% | 8.96%
Calls: 8.04% | 9.96%
Puts: 7.73% | 7.97%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($39.08M) vs puts ($1.29M). Massive premium surge with dollar volume up 1958% vs prior. Dollar volume significantly above 7-day average (597% higher). Unusually high activity with volume up 2898% 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.0%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1836.0038.80$37.407.5%100.82192
$200.00Aug 2132.0035.10$33.559.2%20.9213
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1841.0044.00$42.507.1%250.7781
$270.00Aug 2137.2040.40$38.808.2%30.91565

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. 11 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.0035.10$33.559.2%20.9213
$200.00Sep 1836.0038.80$37.407.5%100.82192
$220.00Aug 2116.0019.10$17.5517.7%140.7221
$230.00Aug 219.7013.10$11.4029.8%680.5658
$230.00Sep 1816.5019.90$18.2018.7%120.56158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2137.2040.40$38.808.2%30.91565
$270.00Sep 1841.0044.00$42.507.1%250.7781
$250.00Aug 2119.7022.90$21.3015.0%60.74511
$250.00Sep 1826.1028.90$27.5010.2%70.62362
$240.00Aug 2113.1015.30$14.2015.5%20.60618

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 950, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.803.50$2.15125.6%1240.17856
$240.00Sep 1812.2015.30$13.7522.5%1140.47226
$270.00Sep 183.407.00$5.2069.2%970.23505
$230.00Aug 219.7013.10$11.4029.8%680.5658
$240.00Aug 216.007.80$6.9026.1%370.41118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 186.708.00$7.3517.7%1700.26380
$220.00Aug 213.405.60$4.5048.9%1060.28460
$200.00Sep 183.905.00$4.4524.7%360.18362
$220.00Sep 189.2012.10$10.6527.2%350.35492
$230.00Aug 217.509.60$8.5524.6%250.44462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3.7%, max 8.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1857.2%52.5%8.8%12205
$230.00Aug 21Sep 1852.3%51.2%2.1%80216
$260.00Aug 21Sep 1854.1%53.4%1.5%1271.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1857.2%52.5%8.8%391.2K
$270.00Aug 21Sep 1855.0%53.3%3.3%28646
$195.00Aug 21Sep 1856.0%54.5%2.9%41.4K
$230.00Aug 21Sep 1852.3%51.2%2.1%271.2K
$220.00Aug 21Sep 1851.9%51.7%0.4%141952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 9.00, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.70$8.30$1.704.88$251.70
$260.00$270.00Sep 18$2.10$7.90$2.103.76$262.10
$250.00$260.00Sep 18$2.90$7.10$2.902.45$252.90
$240.00$250.00Aug 21$3.05$6.95$3.052.28$243.05
$240.00$250.00Sep 18$3.55$6.45$3.551.82$243.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.50$4.50$0.509.00$199.50
$210.00$200.00Aug 21$1.02$8.98$1.028.80$208.98
$200.00$195.00Sep 18$0.70$4.30$0.706.14$199.30
$195.00$190.00Sep 18$1.07$3.93$1.073.67$193.93
$220.00$210.00Aug 21$2.35$7.65$2.353.26$217.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 7.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Aug 21$16.00$16.00$4.004.00$216.00
$200.00$230.00Sep 18$19.20$19.20$10.801.78$219.20
$220.00$230.00Aug 21$6.15$6.15$3.851.60$226.15
$230.00$240.00Aug 21$4.50$4.50$5.500.82$234.50
$230.00$240.00Sep 18$4.45$4.45$5.550.80$234.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Aug 21$17.50$17.50$2.507.00$252.50
$270.00$250.00Sep 18$15.00$15.00$5.003.00$255.00
$250.00$240.00Aug 21$7.10$7.10$2.902.45$242.90
$250.00$240.00Sep 18$6.50$6.50$3.501.86$243.50
$240.00$230.00Sep 18$5.85$5.85$4.151.41$234.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.39, cheapest $3.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$3.8557.2%52.5%
$260.00Aug 21Sep 18$5.1554.1%53.4%
$250.00Aug 21Sep 18$6.3553.1%53.9%
$230.00Aug 21Sep 18$6.8052.3%51.2%
$240.00Aug 21Sep 18$6.8553.6%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$3.1256.0%54.5%
$200.00Aug 21Sep 18$3.3257.2%52.5%
$270.00Aug 21Sep 18$3.7055.0%53.3%
$210.00Aug 21Sep 18$5.2052.9%53.1%
$220.00Aug 21Sep 18$6.1551.9%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 8.61% of stock, avg 13.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$11.40$8.55$19.95$210.05$249.958.61%
$240.00Aug 21$6.90$14.20$21.10$218.90$261.109.10%
$220.00Aug 21$17.55$4.50$22.05$197.95$242.059.51%
$250.00Aug 21$3.85$21.30$25.15$224.85$275.1510.85%
$230.00Sep 18$18.20$15.15$33.35$196.65$263.3514.39%
$200.00Aug 21$33.55$1.13$34.68$165.32$234.6814.96%
$240.00Sep 18$13.75$21.00$34.75$205.25$274.7514.99%
$250.00Sep 18$10.20$27.50$37.70$212.30$287.7016.27%
$200.00Sep 18$37.40$4.45$41.85$158.15$241.8518.06%
$270.00Sep 18$5.20$42.50$47.70$222.30$317.7020.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.20% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$195.00Aug 21$2.15$0.63$2.78$192.22$262.78
$260.00$200.00Aug 21$2.15$1.13$3.28$196.72$263.28
$260.00$210.00Aug 21$2.15$2.15$4.30$205.70$264.30
$250.00$195.00Aug 21$3.85$0.63$4.48$190.52$254.48
$250.00$200.00Aug 21$3.85$1.13$4.98$195.02$254.98
$250.00$210.00Aug 21$3.85$2.15$6.00$204.00$256.00
$260.00$220.00Aug 21$2.15$4.50$6.65$213.35$266.65
$240.00$195.00Aug 21$6.90$0.63$7.53$187.47$247.53
$240.00$200.00Aug 21$6.90$1.13$8.03$191.97$248.03
$250.00$220.00Aug 21$3.85$4.50$8.35$211.65$258.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 7.00, avg credit $6.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Sep 18$8.75$1.257.00$231.25$258.75
240/250260/270Sep 18$8.60$1.406.14$241.40$268.60
220/230240/250Sep 18$8.05$1.954.13$221.95$248.05
230/240260/270Sep 18$7.95$2.053.88$232.05$267.95
210/220230/240Sep 18$7.75$2.253.44$212.25$237.75
220/230250/260Sep 18$7.40$2.602.85$222.60$257.40
230/240250/260Aug 21$7.35$2.652.77$232.65$257.35
200/210230/240Sep 18$7.35$2.652.77$202.65$237.35
200/210220/230Aug 21$7.17$2.832.53$202.83$227.17
220/230240/250Aug 21$7.10$2.902.45$222.90$247.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.65$9.3514.38
$250.00$260.00$270.00Sep 18$0.80$9.2011.50
$230.00$240.00$250.00Sep 18$0.90$9.1010.11
$240.00$250.00$260.00Aug 21$1.35$8.656.41
$230.00$240.00$250.00Aug 21$1.45$8.555.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$0.40$9.6024.00
$230.00$240.00$250.00Sep 18$0.65$9.3514.38
$210.00$220.00$230.00Sep 18$1.20$8.807.33
$200.00$210.00$220.00Aug 21$1.33$8.676.52
$220.00$230.00$240.00Sep 18$1.35$8.656.41

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 $-1.55, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Aug 21-$1.55$18.45
$250.00$260.001:2Aug 21-$0.45$9.55
$240.00$250.001:2Aug 21-$0.80$9.20
$230.00$240.001:2Aug 21-$2.40$7.60
$260.00$270.001:2Sep 18-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Aug 21-$3.80$16.20
$210.00$200.001:2Aug 21-$0.11$9.89
$230.00$220.001:2Aug 21-$0.45$9.55
$210.00$200.001:2Sep 18-$1.55$8.45
$270.00$250.001:2Sep 18-$12.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.26%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$12.200.473.5%5.26%8.81%114226
$250.00Sep 18$8.600.387.9%3.71%11.57%3241
$240.00Aug 21$6.000.413.5%2.59%6.14%37118
$260.00Sep 18$5.900.3012.2%2.55%14.72%3684
$270.00Sep 18$3.400.2316.5%1.47%17.96%97505
$250.00Aug 21$2.500.277.9%1.08%8.94%11159
$260.00Aug 21$0.800.1712.2%0.35%12.52%124856

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 56,420
Total Puts 873
Put/Call Ratio 0.02
Net Difference 55,547

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,494
Total Puts 13,922
Average Put/Call Ratio 0.92
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