Tour v505
NXPI
NXP SEMICONDUCTORS N
$233.41 -1.26%
$233.94 (+0.23%)🌙
as of 08/12 06:53 PM
(8/11 18:59) ◀
|
Wednesday, August 12, 2026 (6:53pm)
January 2026
|
▶ (8/13 18:53)
◀ 8/12 18:53 ▶

Option Volume

Detail
ℹ
Current (08/12) 5,597
Calls: 5,254 (94%)
Puts: 343 (6%)
Prior (08/11) 1,863
Calls: 1,244 (67%)
Puts: 619 (33%)
Current vs Prior +200.43%
Calls: +322.35% (Calls)
Puts: -44.59% (Puts)
Prior 7-Day Total 73,846
Calls: 65,330 (88%)
Puts: 8,516 (12%)
Prior 7-Day Average 10,549
Calls: 9,332 (88%)
Puts: 1,216 (12%)
Current vs Prior 7-Day Avg -46.94%
Calls: -43.70%
Puts: -71.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $3.05M
Calls: $2.54M (83%)
Puts: $519.0K (17%)
Prior (08/11) $2.23M
Calls: $1.61M (72%)
Puts: $628.2K (28%)
Current vs Prior +36.77%
Calls: +57.96%
Puts: -17.38%
Prior 7-Day Total $57.91M
Calls: $47.64M (82%)
Puts: $10.27M (18%)
Prior 7-Day Average $8.27M
Calls: $6.81M (82%)
Puts: $1.47M (18%)
Current vs Prior 7-Day Avg -63.07%
Calls: -62.74%
Puts: -64.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.07
Prior (08/11) 0.50
Current vs Prior -86.88%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -91.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 89,895
Calls: 74,978 (83%)
Puts: 14,917 (17%)
Prior (08/11) 43,806
Calls: 28,565 (65%)
Puts: 15,241 (35%)
Current vs Prior +105.21%
Prior 7-Day Total 298,439
Calls: 198,887 (67%)
Puts: 99,552 (33%)
Prior 7-Day Average 42,634
Calls: 28,412 (67%)
Puts: 14,221 (33%)
Current vs Prior 7-Day Avg +110.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.84% | 13.30%7.84% | 13.30%
Prior 8.16% | 13.54%8.16% | 13.54%
Current vs Prior -3.97% | -1.73%-3.97% | -1.73%
Prior 7-Day Avg 10.79% | 16.40%10.79% | 16.40%
Current vs 7-Day Avg -27.32% | -18.90%-27.32% | -18.90%
Prior 7-Day Eod 8.16% | 13.54%8.16% | 13.54%
Current vs 7-Day Eod -3.97% | -1.73%-3.97% | -1.73%
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

Strong bullish conviction with 83% of dollar volume in calls ($2.54M) vs puts ($519.0K). Unusually high activity with volume up 200% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (5,254 calls vs 343 puts). P/C ratio dropping 87% - 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 BULLISH
7-Day Avg BULLISH
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 5 of results (avg 8.1%, best 5.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1834.9038.20$36.559.0%100.88--
$200.00Aug 2132.5035.80$34.159.7%70.9617
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1846.0048.80$47.405.9%10.88--
$270.00Sep 1837.0040.00$38.507.8%20.8299
$270.00Aug 2134.6037.50$36.058.0%21.00--

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. 12 found (avg delta 0.77, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2132.5035.80$34.159.7%70.9617
$200.00Sep 1834.9038.20$36.559.0%100.88--
$220.00Sep 1819.7022.80$21.2514.6%30.69138
$230.00Sep 1813.6016.60$15.1019.9%220.58141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2134.6037.50$36.058.0%21.00--
$280.00Sep 1846.0048.80$47.405.9%10.88--
$250.00Aug 2115.8018.80$17.3017.3%10.85--
$270.00Sep 1837.0040.00$38.507.8%20.8299
$260.00Sep 1828.4031.80$30.1011.3%10.76324

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 2.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 186.408.10$7.2523.4%1.2K0.35253
$280.00Sep 181.352.40$1.8855.9%1.1K0.12697
$250.00Aug 211.301.90$1.6037.5%680.19249
$260.00Aug 210.351.20$0.77110.4%280.10758
$240.00Aug 213.604.30$3.9517.7%220.38224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 183.104.40$3.7534.7%300.20665
$230.00Aug 213.005.00$4.0050.0%240.37451
$195.00Aug 210.050.40$0.23152.2%180.03145
$220.00Sep 186.307.80$7.0521.3%170.31635
$200.00Sep 181.602.50$2.0543.9%80.12401

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.1%, max 6.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1847.3%44.5%6.2%231.2K
$230.00Aug 21Sep 1841.6%41.6%0.0%291.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 2.08, avg 7.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$3.25$6.75$3.2546%2.08$243.25
$230.00$240.00Sep 18$4.60$5.40$4.6058%1.17$234.60
$260.00$270.00Sep 18$1.42$8.58$1.4225%6.04$261.42
$220.00$230.00Sep 18$6.15$3.85$6.1569%0.63$226.15
$250.00$260.00Aug 21$0.83$9.17$0.8319%11.05$250.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.15$4.85$0.1512%32.33$199.85
$230.00$220.00Sep 18$3.35$6.65$3.3542%1.99$226.65
$230.00$220.00Aug 21$2.22$7.78$2.2237%3.50$227.78
$200.00$195.00Aug 21$0.15$4.85$0.154%32.33$199.85
$240.00$230.00Aug 21$5.45$4.55$5.4564%0.83$234.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.49, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Sep 18$2.80$2.80$7.2065%0.39$252.80
$260.00$270.00Aug 21$0.47$0.47$9.5390%0.05$260.47
$240.00$250.00Aug 21$2.35$2.35$7.6562%0.31$242.35
$270.00$280.00Sep 18$1.15$1.15$8.8582%0.13$271.15
$250.00$260.00Aug 21$0.83$0.83$9.1781%0.09$250.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$3.30$3.30$6.7069%0.49$216.70
$220.00$210.00Aug 21$1.30$1.30$8.7082%0.15$218.70
$210.00$200.00Sep 18$1.70$1.70$8.3080%0.20$208.30
$200.00$195.00Aug 21$0.15$0.15$4.8596%0.03$199.85
$230.00$220.00Aug 21$2.22$2.22$7.7863%0.29$227.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.48, cheapest $6.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$6.5542.4%44.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.4041.6%41.6%
$240.00Aug 21Sep 18$6.5042.4%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.74% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$3.95$9.45$13.40$226.60$253.405.74%
$250.00Aug 21$1.60$17.30$18.90$231.10$268.908.10%
$230.00Sep 18$15.10$10.40$25.50$204.50$255.5010.92%
$240.00Sep 18$10.50$15.95$26.45$213.55$266.4511.33%
$220.00Sep 18$21.25$7.05$28.30$191.70$248.3012.12%
$250.00Sep 18$7.25$22.45$29.70$220.30$279.7012.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.54% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$210.00Aug 21$0.77$0.48$1.25$208.75$261.25
$250.00$210.00Aug 21$1.60$0.48$2.08$207.92$252.08
$260.00$220.00Aug 21$0.77$1.78$2.55$217.45$262.55
$250.00$220.00Aug 21$1.60$1.78$3.38$216.62$253.38
$280.00$195.00Sep 18$1.88$1.90$3.78$191.22$283.78
$280.00$200.00Sep 18$1.88$2.05$3.93$196.07$283.93
$270.00$195.00Sep 18$3.03$1.90$4.93$190.07$274.93
$270.00$200.00Sep 18$3.03$2.05$5.08$194.92$275.08
$280.00$210.00Sep 18$1.88$3.75$5.63$204.37$285.63
$240.00$210.00Aug 21$3.95$0.48$4.43$205.57$244.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.80, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220270/280Sep 18$4.45$5.5551%0.80$215.55$274.45
210/220250/260Sep 18$6.10$3.9034%1.56$213.90$256.10
195/200260/270Aug 21$0.62$9.3886%0.07$199.38$260.62
210/220260/270Sep 18$4.72$5.2844%0.89$215.28$264.72
200/210270/280Sep 18$2.85$7.1562%0.40$207.15$272.85
200/210250/260Sep 18$4.50$5.5046%0.82$205.50$254.50
210/220260/270Aug 21$1.77$8.2372%0.22$218.23$261.77
195/200250/260Aug 21$0.98$9.0277%0.11$199.02$250.98
200/210260/270Sep 18$3.12$6.8856%0.45$206.88$263.12
210/220250/260Aug 21$2.13$7.8763%0.27$217.87$252.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.45$9.5521%21.22
$250.00$260.00$270.00Aug 21$0.36$9.6415%26.78
$260.00$270.00$280.00Sep 18$0.27$9.7313%36.04
$240.00$250.00$260.00Aug 21$1.52$8.4828%5.58
$230.00$240.00$250.00Sep 18$1.35$8.6523%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.05$9.9523%199.00
$210.00$220.00$230.00Aug 21$0.92$9.0831%9.87
$230.00$240.00$250.00Aug 21$2.40$7.6048%3.17
$230.00$240.00$250.00Sep 18$0.95$9.0523%9.53
$250.00$260.00$270.00Sep 18$0.75$9.2517%12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-5.95, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Sep 18-$5.95$14.05
$250.00$260.001:2Sep 18-$1.65$8.35
$270.00$280.001:2Sep 18-$0.73$9.27
$260.00$270.001:2Sep 18-$1.61$8.39
$270.00$280.001:2Aug 21-$0.30$9.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$1.60$8.40
$220.00$210.001:2Sep 18-$0.45$9.55
$210.00$200.001:2Sep 18-$0.35$9.65
$210.00$200.001:2Aug 21-$0.28$9.72
$200.00$195.001:2Aug 21-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.94%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$9.200.462.8%3.94%6.76%1--
$250.00Sep 18$6.400.357.1%2.74%9.85%1.2K253
$260.00Sep 18$3.200.2511.4%1.37%12.76%3--
$270.00Sep 18$2.650.1815.7%1.14%16.81%22730
$280.00Sep 18$1.350.1220.0%0.58%20.54%1.1K697
$240.00Aug 21$3.600.382.8%1.54%4.37%22224
$250.00Aug 21$1.300.197.1%0.56%7.66%68249
$260.00Aug 21$0.350.1011.4%0.15%11.54%28758

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 5,254
Total Puts 343
Put/Call Ratio 0.07
Net Difference 4,911

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 65,330
Total Puts 8,516
Average Put/Call Ratio 0.79
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