Tour v504
NXPI
NXP SEMICONDUCTORS N
$236.38 +1.26%
$236.55 (+0.07%)🌙
as of 08/11 06:59 PM
(8/10 18:57) ◀
|
Tuesday, August 11, 2026 (6:59pm)
January 2026
|
▶ (8/12 18:53)
◀ 8/11 18:59 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,863
Calls: 1,244 (67%)
Puts: 619 (33%)
Prior (08/10) 4,259
Calls: 1,711 (40%)
Puts: 2,548 (60%)
Current vs Prior -56.26%
Calls: -27.29% (Calls)
Puts: -75.71% (Puts)
Prior 7-Day Total 76,074
Calls: 66,035 (87%)
Puts: 10,039 (13%)
Prior 7-Day Average 10,867
Calls: 9,433 (87%)
Puts: 1,434 (13%)
Current vs Prior 7-Day Avg -82.86%
Calls: -86.81%
Puts: -56.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $2.23M
Calls: $1.61M (72%)
Puts: $628.2K (28%)
Prior (08/10) $3.93M
Calls: $1.26M (32%)
Puts: $2.67M (68%)
Current vs Prior -43.19%
Calls: +27.00%
Puts: -76.45%
Prior 7-Day Total $60.21M
Calls: $48.33M (80%)
Puts: $11.88M (20%)
Prior 7-Day Average $8.60M
Calls: $6.90M (80%)
Puts: $1.70M (20%)
Current vs Prior 7-Day Avg -74.03%
Calls: -76.75%
Puts: -62.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.50
Prior (08/10) 1.49
Current vs Prior -66.59%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -42.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 43,806
Calls: 28,565 (65%)
Puts: 15,241 (35%)
Prior (08/10) 46,079
Calls: 33,141 (72%)
Puts: 12,938 (28%)
Current vs Prior -4.93%
Prior 7-Day Total 282,961
Calls: 186,230 (66%)
Puts: 96,731 (34%)
Prior 7-Day Average 40,423
Calls: 26,604 (66%)
Puts: 13,818 (34%)
Current vs Prior 7-Day Avg +8.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.16% | 13.54%8.16% | 13.54%
Prior 8.50% | 14.50%8.50% | 14.50%
Current vs Prior -3.98% | -6.65%-3.98% | -6.65%
Prior 7-Day Avg 11.55% | 17.16%11.55% | 17.16%
Current vs 7-Day Avg -29.29% | -21.10%-29.29% | -21.10%
Prior 7-Day Eod 8.50% | 14.50%8.50% | 14.50%
Current vs 7-Day Eod -3.98% | -6.65%-3.98% | -6.65%
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 bullish flow with 72% call dollar volume ($1.61M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (1,244 calls vs 619 puts). P/C ratio dropping 67% - sentiment shifting bullish.

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

No options available for this category

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 0.63, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1821.1025.20$23.1517.7%30.71--
$230.00Aug 219.1012.40$10.7530.7%30.6689
$230.00Sep 1815.2018.70$16.9520.6%160.60151
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2114.0017.70$15.8523.3%50.74507
$250.00Sep 1820.0023.60$21.8016.5%30.62389
$240.00Aug 217.409.70$8.5526.9%1660.572.0K
$240.00Sep 1813.7016.40$15.0517.9%660.521.2K

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 659, top 166)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.003.70$2.8559.6%560.26220
$240.00Aug 214.305.70$5.0028.0%500.42181
$240.00Sep 1810.1013.50$11.8028.8%350.48236
$250.00Sep 186.809.90$8.3537.1%220.37243
$270.00Aug 210.150.95$0.55145.5%210.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 217.409.70$8.5526.9%1660.572.0K
$200.00Sep 181.802.50$2.1532.6%790.12417
$240.00Sep 1813.7016.40$15.0517.9%660.521.2K
$200.00Aug 210.200.35$0.2853.6%190.03850
$210.00Sep 183.204.40$3.8031.6%180.19665

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 4.3%, max 7.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1849.5%45.9%7.7%78463
$230.00Aug 21Sep 1843.4%43.0%1.0%19240
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1849.5%45.9%7.7%8896
$220.00Aug 21Sep 1845.6%43.7%4.2%71.2K
$230.00Aug 21Sep 1843.4%43.0%1.0%341.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 3.65, avg 7.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Aug 21$2.15$7.85$2.1542%3.65$242.15
$240.00$250.00Sep 18$3.45$6.55$3.4548%1.90$243.45
$220.00$230.00Sep 18$6.20$3.80$6.2071%0.61$226.20
$270.00$280.00Sep 18$1.20$8.80$1.2020%7.33$271.20
$230.00$240.00Sep 18$5.15$4.85$5.1560%0.94$235.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.27$4.73$0.2712%17.52$199.73
$210.00$200.00Aug 21$0.29$9.71$0.297%33.48$209.71
$240.00$230.00Aug 21$4.55$5.45$4.5558%1.20$235.45
$195.00$190.00Sep 18$0.58$4.42$0.5810%7.62$194.42
$220.00$210.00Aug 21$1.01$8.99$1.0116%8.90$218.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.13, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$270.00Aug 21$2.30$2.30$17.7074%0.13$252.30
$270.00$280.00Aug 21$0.30$0.30$9.7094%0.03$270.30
$260.00$270.00Sep 18$1.90$1.90$8.1072%0.23$261.90
$250.00$260.00Sep 18$2.80$2.80$7.2063%0.39$252.80
$270.00$280.00Sep 18$1.20$1.20$8.8080%0.14$271.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$3.75$3.75$6.2560%0.60$226.25
$220.00$210.00Sep 18$2.60$2.60$7.4071%0.35$217.40
$230.00$220.00Aug 21$2.42$2.42$7.5866%0.32$227.58
$210.00$200.00Sep 18$1.65$1.65$8.3581%0.20$208.35
$220.00$210.00Aug 21$1.01$1.01$8.9984%0.11$218.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.41, cheapest $6.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.2043.4%43.0%
$240.00Aug 21Sep 18$6.8043.0%45.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.1543.4%43.0%
$240.00Aug 21Sep 18$6.5043.0%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.73% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$5.00$8.55$13.55$226.45$253.555.73%
$230.00Aug 21$10.75$4.00$14.75$215.25$244.756.24%
$250.00Aug 21$2.85$15.85$18.70$231.30$268.707.91%
$240.00Sep 18$11.80$15.05$26.85$213.15$266.8511.36%
$230.00Sep 18$16.95$10.15$27.10$202.90$257.1011.46%
$220.00Sep 18$23.15$6.40$29.55$190.45$249.5512.50%
$250.00Sep 18$8.35$21.80$30.15$219.85$280.1512.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.47% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$210.00Aug 21$0.55$0.57$1.12$208.88$271.12
$270.00$190.00Aug 21$0.55$1.15$1.70$188.30$271.70
$270.00$220.00Aug 21$0.55$1.58$2.13$217.87$272.13
$250.00$210.00Aug 21$2.85$0.57$3.42$206.58$253.42
$280.00$195.00Sep 18$2.45$1.88$4.33$190.67$284.33
$280.00$200.00Sep 18$2.45$2.15$4.60$195.40$284.60
$250.00$220.00Aug 21$2.85$1.58$4.43$215.57$254.43
$250.00$190.00Aug 21$2.85$1.15$4.00$186.00$254.00
$270.00$195.00Sep 18$3.65$1.88$5.53$189.47$275.53
$270.00$230.00Aug 21$0.55$4.00$4.55$225.45$274.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.06, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210270/280Aug 21$0.59$9.4187%0.06$209.41$270.59
210/220270/280Aug 21$1.31$8.6977%0.15$218.69$271.31
200/210270/280Sep 18$2.85$7.1561%0.40$207.15$272.85
210/220270/280Sep 18$3.80$6.2051%0.61$216.20$273.80
200/210260/270Sep 18$3.55$6.4553%0.55$206.45$263.55
210/220260/270Sep 18$4.50$5.5044%0.82$215.50$264.50
190/195270/280Sep 18$1.78$8.2270%0.22$193.22$271.78
190/195260/270Sep 18$2.48$7.5262%0.33$192.52$262.48
220/230270/280Aug 21$2.72$7.2860%0.37$227.28$272.72
195/200270/280Sep 18$1.47$8.5368%0.17$198.53$271.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.65$9.3520%14.38
$220.00$230.00$240.00Sep 18$1.05$8.9523%8.52
$250.00$260.00$270.00Sep 18$0.90$9.1017%10.11
$260.00$270.00$280.00Sep 18$0.70$9.3014%13.29
$230.00$240.00$250.00Sep 18$1.70$8.3022%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$2.13$7.8741%3.69
$210.00$220.00$230.00Aug 21$1.41$8.5927%6.09
$220.00$230.00$240.00Sep 18$1.15$8.8523%7.70
$210.00$220.00$230.00Sep 18$1.15$8.8521%7.70
$200.00$210.00$220.00Aug 21$0.72$9.2813%12.89

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 $-1.25, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.70$9.30
$260.00$270.001:2Sep 18-$1.75$8.25
$250.00$260.001:2Sep 18-$2.75$7.25
$270.00$280.001:2Sep 18-$1.25$8.75
$240.00$250.001:2Sep 18-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.25$8.75
$220.00$210.001:2Sep 18-$1.20$8.80
$210.00$200.001:2Sep 18-$0.50$9.50
$230.00$220.001:2Sep 18-$2.65$7.35
$200.00$195.001:2Aug 21-$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.88%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$6.800.375.8%2.88%8.64%22243
$240.00Sep 18$10.100.481.5%4.27%5.80%35236
$260.00Sep 18$4.100.2810.0%1.73%11.73%10694
$270.00Sep 18$2.200.2014.2%0.93%15.15%11731
$280.00Sep 18$1.300.1418.4%0.55%19.00%3--
$240.00Aug 21$4.300.421.5%1.82%3.35%50181
$250.00Aug 21$2.000.265.8%0.85%6.61%56220
$270.00Aug 21$0.150.0614.2%0.06%14.29%211.4K

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 1,244
Total Puts 619
Put/Call Ratio 0.50
Net Difference 625

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 66,035
Total Puts 10,039
Average Put/Call Ratio 0.87
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