Tour v500
NXPI
NXP SEMICONDUCTORS N
$233.43 -2.62%
$233.67 (+0.10%)🌙
as of 08/10 06:57 PM
(8/7 18:57) ◀
|
Monday, August 10, 2026 (6:57pm)
January 2026
|
▶ (8/11 18:59)
◀ 8/10 18:57 ▶

Option Volume

Detail
ℹ
Current (08/10) 4,259
Calls: 1,711 (40%)
Puts: 2,548 (60%)
Prior (08/07) 2,369
Calls: 914 (39%)
Puts: 1,455 (61%)
Current vs Prior +79.78%
Calls: +87.20% (Calls)
Puts: +75.12% (Puts)
Prior 7-Day Total 75,526
Calls: 66,137 (88%)
Puts: 9,389 (12%)
Prior 7-Day Average 10,789
Calls: 9,448 (88%)
Puts: 1,341 (12%)
Current vs Prior 7-Day Avg -60.53%
Calls: -81.89%
Puts: +89.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $3.93M
Calls: $1.26M (32%)
Puts: $2.67M (68%)
Prior (08/07) $2.69M
Calls: $1.26M (47%)
Puts: $1.43M (53%)
Current vs Prior +46.26%
Calls: +0.11%
Puts: +87.14%
Prior 7-Day Total $66.88M
Calls: $50.57M (76%)
Puts: $16.31M (24%)
Prior 7-Day Average $9.55M
Calls: $7.22M (76%)
Puts: $2.33M (24%)
Current vs Prior 7-Day Avg -58.85%
Calls: -82.50%
Puts: +14.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.49
Prior (08/07) 1.59
Current vs Prior -6.45%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +84.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 46,079
Calls: 33,141 (72%)
Puts: 12,938 (28%)
Prior (08/07) 87,283
Calls: 71,721 (82%)
Puts: 15,562 (18%)
Current vs Prior -47.21%
Prior 7-Day Total 261,445
Calls: 166,308 (64%)
Puts: 95,137 (36%)
Prior 7-Day Average 37,349
Calls: 23,758 (64%)
Puts: 13,591 (36%)
Current vs Prior 7-Day Avg +23.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.50% | 14.50%8.50% | 14.50%
Prior 9.93% | 15.44%9.93% | 15.44%
Current vs Prior -14.35% | -6.05%-14.35% | -6.05%
Prior 7-Day Avg 12.19% | 17.65%12.19% | 17.65%
Current vs 7-Day Avg -30.22% | -17.86%-30.22% | -17.86%
Prior 7-Day Eod 9.93% | 15.44%9.93% | 15.44%
Current vs 7-Day Eod -14.35% | -6.05%-14.35% | -6.05%
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

Moderately bearish flow with 68% put dollar volume ($2.67M). Above-average activity with volume up 80% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. Call-heavy open interest (33,141 calls vs 12,938 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.0%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1838.0041.50$39.758.8%20.80--
$260.00Sep 1830.3033.20$31.759.1%40.73--

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. 8 found (avg delta 0.68, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.4036.10$34.2510.8%60.9413
$230.00Aug 218.4010.60$9.5023.2%10.5989
$230.00Sep 1814.5017.80$16.1520.4%220.56153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1838.0041.50$39.758.8%20.80--
$260.00Sep 1830.3033.20$31.759.1%40.73--
$250.00Sep 1821.9025.60$23.7515.6%160.65379
$240.00Aug 219.2011.50$10.3522.2%1.5K0.61628
$240.00Sep 1816.8018.60$17.7010.2%190.541.2K

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 3.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.001.75$0.88198.9%4790.072.5K
$260.00Aug 210.401.90$1.15130.4%1190.12752
$250.00Aug 211.652.95$2.3056.5%1000.22173
$270.00Aug 210.201.10$0.65138.5%610.071.4K
$240.00Aug 214.105.80$4.9534.3%300.39173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 219.2011.50$10.3522.2%1.5K0.61628
$230.00Aug 214.706.50$5.6032.1%2390.41420
$210.00Sep 184.005.50$4.7531.6%1620.22516
$220.00Sep 186.408.10$7.2523.4%550.32595
$200.00Sep 182.654.50$3.5851.7%540.16414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.8%, max 46.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1869.3%47.2%46.9%4893.2K
$270.00Aug 21Sep 1854.7%48.7%12.2%732.1K
$260.00Aug 21Sep 1850.5%47.8%5.6%1221.4K
$250.00Aug 21Sep 1847.6%45.7%4.3%103416
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1857.0%49.0%16.4%111.4K
$190.00Aug 21Sep 1856.4%48.7%15.8%29595
$200.00Aug 21Sep 1859.3%51.4%15.3%591.3K
$220.00Aug 21Sep 1848.4%43.1%12.4%641.2K
$210.00Aug 21Sep 1847.8%45.7%4.6%177929

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 44.45, avg 7.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$0.50$9.50$0.5019.00$260.50
$250.00$260.00Aug 21$1.15$8.85$1.157.70$251.15
$270.00$280.00Sep 18$1.57$8.43$1.575.37$271.57
$260.00$270.00Sep 18$1.65$8.35$1.655.06$261.65
$250.00$260.00Sep 18$1.95$8.05$1.954.13$251.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.22$9.78$0.2244.45$209.78
$195.00$190.00Aug 21$0.15$4.85$0.1532.33$194.85
$200.00$195.00Aug 21$0.35$4.65$0.3513.29$199.65
$210.00$200.00Sep 18$1.17$8.83$1.177.55$208.83
$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. 25 found (best R:R 4.71, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$230.00Aug 21$24.75$24.75$5.254.71$224.75
$230.00$240.00Aug 21$4.55$4.55$5.450.83$234.55
$230.00$240.00Sep 18$4.50$4.50$5.500.82$234.50
$240.00$250.00Sep 18$4.25$4.25$5.750.74$244.25
$240.00$250.00Aug 21$2.65$2.65$7.350.36$242.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Sep 18$8.00$8.00$2.004.00$252.00
$270.00$260.00Sep 18$8.00$8.00$2.004.00$262.00
$250.00$240.00Sep 18$6.05$6.05$3.951.53$243.95
$240.00$230.00Sep 18$5.40$5.40$4.601.17$234.60
$230.00$220.00Sep 18$5.05$5.05$4.951.02$224.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.32, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$1.3569.3%47.2%
$270.00Aug 21Sep 18$3.1554.7%48.7%
$260.00Aug 21Sep 18$4.3050.5%47.8%
$250.00Aug 21Sep 18$5.1047.6%45.7%
$230.00Aug 21Sep 18$6.6545.5%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$1.4556.4%48.7%
$195.00Aug 21Sep 18$2.0057.0%49.0%
$200.00Aug 21Sep 18$2.9559.3%51.4%
$210.00Aug 21Sep 18$3.9047.8%45.7%
$220.00Aug 21Sep 18$4.6248.4%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.47% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$9.50$5.60$15.10$214.90$245.106.47%
$240.00Aug 21$4.95$10.35$15.30$224.70$255.306.55%
$230.00Sep 18$16.15$12.30$28.45$201.55$258.4512.19%
$240.00Sep 18$11.65$17.70$29.35$210.65$269.3512.57%
$250.00Sep 18$7.40$23.75$31.15$218.85$281.1513.34%
$200.00Aug 21$34.25$0.63$34.88$165.12$234.8814.94%
$260.00Sep 18$5.45$31.75$37.20$222.80$297.2015.94%
$270.00Sep 18$3.80$39.75$43.55$226.45$313.5518.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.55% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Aug 21$0.65$0.63$1.28$198.72$271.28
$270.00$210.00Aug 21$0.65$0.85$1.50$208.50$271.50
$280.00$200.00Aug 21$0.88$0.63$1.51$198.49$281.51
$280.00$210.00Aug 21$0.88$0.85$1.73$208.27$281.73
$260.00$200.00Aug 21$1.15$0.63$1.78$198.22$261.78
$260.00$210.00Aug 21$1.15$0.85$2.00$208.00$262.00
$250.00$200.00Aug 21$2.30$0.63$2.93$197.07$252.93
$250.00$210.00Aug 21$2.30$0.85$3.15$206.85$253.15
$270.00$220.00Aug 21$0.65$2.63$3.28$216.72$273.28
$280.00$220.00Aug 21$0.88$2.63$3.51$216.49$283.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 22.26, avg credit $4.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Sep 18$9.57$0.4322.26$250.43$279.57
220/230240/250Sep 18$9.30$0.7013.29$220.70$249.30
190/195200/230Aug 21$24.90$5.104.88$170.10$224.90
240/250260/270Sep 18$7.70$2.303.35$242.30$267.70
240/250270/280Sep 18$7.62$2.383.20$242.38$277.62
230/240250/260Sep 18$7.35$2.652.77$232.65$257.35
230/240260/270Sep 18$7.05$2.952.39$232.95$267.05
210/220230/240Sep 18$7.00$3.002.33$213.00$237.00
220/230250/260Sep 18$7.00$3.002.33$223.00$257.00
230/240270/280Sep 18$6.97$3.032.30$233.03$276.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.08$9.92124.00
$230.00$240.00$250.00Sep 18$0.25$9.7539.00
$250.00$260.00$270.00Sep 18$0.30$9.7032.33
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$260.00$270.00$280.00Aug 21$0.73$9.2712.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.35$9.6527.57
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$230.00$240.00$250.00Sep 18$0.65$9.3514.38
$210.00$220.00$230.00Aug 21$1.19$8.817.40
$190.00$195.00$200.00Sep 18$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $--, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21$0.00$10.00
$260.00$270.001:2Aug 21-$0.15$9.85
$230.00$240.001:2Aug 21-$0.40$9.60
$270.00$280.001:2Sep 18-$0.66$9.34
$270.00$280.001:2Aug 21-$1.11$8.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.41$9.59
$240.00$230.001:2Aug 21-$0.85$9.15
$230.00$220.001:2Sep 18-$2.20$7.80
$220.00$210.001:2Sep 18-$2.25$7.75
$210.00$200.001:2Sep 18-$2.41$7.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.67%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$10.900.462.8%4.67%7.48%19224
$250.00Sep 18$6.700.347.1%2.87%9.97%3243
$240.00Aug 21$4.100.392.8%1.76%4.57%30173
$260.00Sep 18$3.600.2711.4%1.54%12.92%3693
$270.00Sep 18$2.800.2015.7%1.20%16.87%12742
$250.00Aug 21$1.650.227.1%0.71%7.81%100173
$280.00Sep 18$1.550.1319.9%0.66%20.61%10687
$260.00Aug 21$0.400.1211.4%0.17%11.55%119752
$270.00Aug 21$0.200.0715.7%0.09%15.75%611.4K

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 1,711
Total Puts 2,548
Put/Call Ratio 1.49
Net Difference -837

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 66,137
Total Puts 9,389
Average Put/Call Ratio 0.81
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