Tour v494
NXPI
NXP SEMICONDUCTORS N
$239.71 +3.42%
$241.11 (+0.59%)🌙
as of 08/07 06:57 PM
(8/6 19:01) ◀
|
Friday, August 7, 2026 (6:57pm)
January 2026
|
▶ (8/10 18:57)
◀ 8/7 18:57 ▶

Option Volume

Detail
ℹ
Current (08/07) 2,369
Calls: 914 (39%)
Puts: 1,455 (61%)
Prior (08/06) 57,293
Calls: 56,420 (98%)
Puts: 873 (2%)
Current vs Prior -95.87%
Calls: -98.38% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 79,619
Calls: 68,031 (85%)
Puts: 11,588 (15%)
Prior 7-Day Average 11,374
Calls: 9,718 (85%)
Puts: 1,655 (15%)
Current vs Prior 7-Day Avg -79.17%
Calls: -90.60%
Puts: -12.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $2.69M
Calls: $1.26M (47%)
Puts: $1.43M (53%)
Prior (08/06) $40.37M
Calls: $39.08M (97%)
Puts: $1.29M (3%)
Current vs Prior -93.34%
Calls: -96.77%
Puts: +10.80%
Prior 7-Day Total $72.30M
Calls: $51.48M (71%)
Puts: $20.82M (29%)
Prior 7-Day Average $10.33M
Calls: $7.35M (71%)
Puts: $2.97M (29%)
Current vs Prior 7-Day Avg -73.97%
Calls: -82.83%
Puts: -52.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.59
Prior (08/06) 0.02
Current vs Prior +10188.11%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +107.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 87,283
Calls: 71,721 (82%)
Puts: 15,562 (18%)
Prior (08/06) 24,900
Calls: 9,867 (40%)
Puts: 15,033 (60%)
Current vs Prior +250.53%
Prior 7-Day Total 206,243
Calls: 113,429 (55%)
Puts: 92,814 (45%)
Prior 7-Day Average 29,463
Calls: 16,204 (55%)
Puts: 13,259 (45%)
Current vs Prior 7-Day Avg +196.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.93% | 15.44%9.93% | 15.44%
Prior 11.04% | 16.91%11.04% | 16.91%
Current vs Prior -10.11% | -8.73%-10.11% | -8.73%
Prior 7-Day Avg 12.77% | 18.14%12.77% | 18.14%
Current vs 7-Day Avg -22.27% | -14.90%-22.27% | -14.90%
Prior 7-Day Eod 11.04% | 16.91%11.04% | 16.91%
Current vs 7-Day Eod -10.11% | -8.73%-10.11% | -8.73%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 10188% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8.2%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2143.6047.10$45.357.7%100.93--
$200.00Aug 2138.7042.20$40.458.7%10.93--
PUTS (0)
No puts meet the criteria

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 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2143.6047.10$45.357.7%100.93--
$200.00Aug 2138.7042.20$40.458.7%10.93--
$220.00Aug 2120.6024.10$22.3515.7%80.8235
$210.00Sep 1833.0036.50$34.7510.1%100.80154
$220.00Sep 1825.5029.30$27.4013.9%20.72--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2120.8024.40$22.6015.9%10.81--
$250.00Sep 1820.0023.50$21.7516.1%100.57369

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.5K, top 188)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 184.506.40$5.4534.9%1590.25599
$240.00Sep 1814.0017.60$15.8022.8%780.52198
$240.00Aug 217.2010.70$8.9539.1%410.51143
$260.00Aug 211.302.95$2.1377.5%390.19753
$250.00Aug 214.105.80$4.9534.3%260.34167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 214.205.90$5.0533.7%1880.32452
$230.00Sep 1810.4013.00$11.7022.2%1810.38719
$220.00Aug 211.952.70$2.3332.2%1550.18534
$210.00Aug 210.801.50$1.1560.9%1300.09513
$220.00Sep 187.007.90$7.4512.1%1170.28496

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.1%, max 15.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1849.8%48.3%3.0%1035
$270.00Aug 21Sep 1849.2%48.5%1.3%1692.0K
$230.00Aug 21Sep 1849.6%49.4%0.3%29248
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1861.3%53.2%15.3%1111.2K
$210.00Aug 21Sep 1853.5%50.7%5.4%186980
$220.00Aug 21Sep 1849.8%48.3%3.0%2721.0K
$230.00Aug 21Sep 1849.6%49.4%0.3%3691.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 24.00, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.65$9.35$0.6514.38$270.65
$260.00$270.00Aug 21$0.88$9.12$0.8810.36$260.88
$270.00$280.00Sep 18$1.00$9.00$1.009.00$271.00
$250.00$260.00Aug 21$2.82$7.18$2.822.55$252.82
$250.00$260.00Sep 18$3.00$7.00$3.002.33$253.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.40$9.60$0.4024.00$209.60
$220.00$210.00Aug 21$1.18$8.82$1.187.47$218.82
$200.00$195.00Sep 18$0.60$4.40$0.607.33$199.40
$210.00$200.00Sep 18$1.70$8.30$1.704.88$208.30
$220.00$210.00Sep 18$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. 26 found (best R:R 49.00, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.90$4.90$0.1049.00$199.90
$200.00$220.00Aug 21$18.10$18.10$1.909.53$218.10
$220.00$230.00Aug 21$7.55$7.55$2.453.08$227.55
$210.00$220.00Sep 18$7.35$7.35$2.652.77$217.35
$220.00$230.00Sep 18$6.60$6.60$3.401.94$226.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Aug 21$13.60$13.60$6.402.13$246.40
$250.00$240.00Sep 18$5.55$5.55$4.451.25$244.45
$240.00$230.00Sep 18$4.50$4.50$5.500.82$235.50
$230.00$220.00Sep 18$4.25$4.25$5.750.74$225.75
$240.00$230.00Aug 21$3.95$3.95$6.050.65$236.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.43, cheapest $2.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$3.8550.1%51.8%
$270.00Aug 21Sep 18$4.2049.2%48.5%
$220.00Aug 21Sep 18$5.0549.8%48.3%
$230.00Aug 21Sep 18$6.0049.6%49.4%
$260.00Aug 21Sep 18$6.7245.3%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$2.6561.3%53.2%
$210.00Aug 21Sep 18$3.9553.5%50.7%
$220.00Aug 21Sep 18$5.1249.8%48.3%
$230.00Aug 21Sep 18$6.6549.6%49.4%
$240.00Aug 21Sep 18$7.2049.0%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.49% of stock, avg 12.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$8.95$9.00$17.95$222.05$257.957.49%
$230.00Aug 21$14.80$5.05$19.85$210.15$249.858.28%
$220.00Aug 21$22.35$2.33$24.68$195.32$244.6810.30%
$260.00Aug 21$2.13$22.60$24.73$235.27$284.7310.32%
$240.00Sep 18$15.80$16.20$32.00$208.00$272.0013.35%
$230.00Sep 18$20.80$11.70$32.50$197.50$262.5013.56%
$250.00Sep 18$11.85$21.75$33.60$216.40$283.6014.02%
$220.00Sep 18$27.40$7.45$34.85$185.15$254.8514.54%
$210.00Sep 18$34.75$5.10$39.85$170.15$249.8516.62%
$200.00Aug 21$40.45$0.75$41.20$158.80$241.2017.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.56% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$200.00Aug 21$0.60$0.75$1.35$198.65$281.35
$280.00$210.00Aug 21$0.60$1.15$1.75$208.25$281.75
$270.00$200.00Aug 21$1.25$0.75$2.00$198.00$272.00
$270.00$210.00Aug 21$1.25$1.15$2.40$207.60$272.40
$260.00$200.00Aug 21$2.13$0.75$2.88$197.12$262.88
$280.00$220.00Aug 21$0.60$2.33$2.93$217.07$282.93
$260.00$210.00Aug 21$2.13$1.15$3.28$206.72$263.28
$270.00$220.00Aug 21$1.25$2.33$3.58$216.42$273.58
$260.00$220.00Aug 21$2.13$2.33$4.46$215.54$264.46
$280.00$230.00Aug 21$0.60$5.05$5.65$224.35$285.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 8.52, avg credit $5.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Sep 18$8.95$1.058.52$241.05$268.95
200/210220/230Sep 18$8.30$1.704.88$201.70$228.30
220/230240/250Sep 18$8.20$1.804.56$221.80$248.20
200/210220/230Aug 21$7.95$2.053.88$202.05$227.95
195/200210/220Sep 18$7.95$2.053.88$192.05$217.95
230/240260/270Sep 18$7.90$2.103.76$232.10$267.90
220/230260/270Sep 18$7.65$2.353.26$222.35$267.65
230/240250/260Sep 18$7.50$2.503.00$232.50$257.50
210/220230/240Sep 18$7.35$2.652.77$212.65$237.35
220/230250/260Sep 18$7.25$2.752.64$222.75$257.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.23$9.7742.48
$210.00$220.00$230.00Sep 18$0.75$9.2512.33
$240.00$250.00$260.00Sep 18$0.95$9.059.53
$230.00$240.00$250.00Sep 18$1.05$8.958.52
$240.00$250.00$260.00Aug 21$1.18$8.827.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.25$9.7539.00
$200.00$210.00$220.00Sep 18$0.65$9.3514.38
$200.00$210.00$220.00Aug 21$0.78$9.2211.82
$230.00$240.00$250.00Sep 18$1.05$8.958.52
$220.00$230.00$240.00Aug 21$1.23$8.777.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-4.25, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Aug 21-$4.25$15.75
$260.00$270.001:2Aug 21-$0.37$9.63
$240.00$250.001:2Aug 21-$0.95$9.05
$260.00$270.001:2Sep 18-$2.05$7.95
$230.00$240.001:2Aug 21-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.35$9.65
$240.00$230.001:2Aug 21-$1.10$8.90
$210.00$200.001:2Sep 18-$1.70$8.30
$220.00$210.001:2Sep 18-$2.75$7.25
$230.00$220.001:2Sep 18-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.84%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$14.000.520.1%5.84%5.96%78198
$250.00Sep 18$11.000.434.3%4.59%8.88%5243
$260.00Sep 18$7.500.348.5%3.13%11.59%13684
$240.00Aug 21$7.200.510.1%3.00%3.12%41143
$270.00Sep 18$4.500.2512.6%1.88%14.51%159599
$250.00Aug 21$4.100.344.3%1.71%6.00%26167
$280.00Sep 18$3.100.2016.8%1.29%18.10%3--
$260.00Aug 21$1.300.198.5%0.54%9.01%39753
$270.00Aug 21$1.000.1212.6%0.42%13.05%101.4K
$280.00Aug 21$0.450.0616.8%0.19%17.00%32.5K

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 914
Total Puts 1,455
Put/Call Ratio 1.59
Net Difference -541

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 68,031
Total Puts 11,588
Average Put/Call Ratio 0.77
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