Tour v509
NXPI
NXP SEMICONDUCTORS N
$231.91 -0.64%
$232.79 (+0.38%)🌙
as of 08/13 06:53 PM
(8/12 18:53) ◀
|
Thursday, August 13, 2026 (6:53pm)
January 2026
|
▶ (8/14 18:51)
◀ 8/13 18:53 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,330
Calls: 706 (53%)
Puts: 624 (47%)
Prior (08/12) 5,597
Calls: 5,254 (94%)
Puts: 343 (6%)
Current vs Prior -76.24%
Calls: -86.56% (Calls)
Puts: +81.92% (Puts)
Prior 7-Day Total 76,333
Calls: 68,935 (90%)
Puts: 7,398 (10%)
Prior 7-Day Average 10,904
Calls: 9,847 (90%)
Puts: 1,056 (10%)
Current vs Prior 7-Day Avg -87.80%
Calls: -92.83%
Puts: -40.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $1.47M
Calls: $630.8K (43%)
Puts: $843.0K (57%)
Prior (08/12) $3.05M
Calls: $2.54M (83%)
Puts: $519.0K (17%)
Current vs Prior -51.76%
Calls: -75.12%
Puts: +62.41%
Prior 7-Day Total $56.99M
Calls: $48.53M (85%)
Puts: $8.45M (15%)
Prior 7-Day Average $8.14M
Calls: $6.93M (85%)
Puts: $1.21M (15%)
Current vs Prior 7-Day Avg -81.90%
Calls: -90.90%
Puts: -30.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.88
Prior (08/12) 0.07
Current vs Prior +1253.87%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +32.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13) 24,424
Calls: 11,067 (45%)
Puts: 13,357 (55%)
Prior (08/12) 89,895
Calls: 74,978 (83%)
Puts: 14,917 (17%)
Current vs Prior -72.83%
Prior 7-Day Total 354,917
Calls: 254,941 (72%)
Puts: 99,976 (28%)
Prior 7-Day Average 50,702
Calls: 36,420 (72%)
Puts: 14,282 (28%)
Current vs Prior 7-Day Avg -51.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.68% | 13.67%7.68% | 13.67%
Prior 7.84% | 13.30%7.84% | 13.30%
Current vs Prior -2.10% | +2.75%-2.10% | +2.75%
Prior 7-Day Avg 10.04% | 15.65%10.04% | 15.65%
Current vs 7-Day Avg -23.55% | -12.63%-23.55% | -12.63%
Prior 7-Day Eod 7.84% | 13.30%7.84% | 13.30%
Current vs 7-Day Eod -2.10% | +2.75%-2.10% | +2.75%
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 52% vs prior. Below-average activity with volume down 76% vs prior. P/C ratio rising 1254% - increased hedging/bearish positioning. Declining open interest (down 73%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.4%, best 6.8%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 187.107.60$7.356.8%130.33645
$260.00Sep 1830.6033.20$31.908.2%120.76323
$240.00Sep 1817.2018.80$18.008.9%310.571.2K
$270.00Sep 1838.6042.50$40.559.6%20.8599

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. 9 found (avg delta 0.72, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1818.3020.90$19.6013.3%10.67--
$230.00Aug 215.708.20$6.9536.0%10.56--
$230.00Sep 1812.4015.00$13.7019.0%10.55122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2136.3040.20$38.2510.2%10.95--
$250.00Aug 2117.6020.20$18.9013.8%100.85--
$270.00Sep 1838.6042.50$40.559.6%20.8599
$260.00Sep 1830.6033.20$31.908.2%120.76323
$240.00Aug 219.5012.20$10.8524.9%100.72--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 614, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.353.00$2.1776.0%2150.14726
$250.00Aug 210.252.05$1.15156.5%1130.14288
$260.00Sep 183.705.00$4.3529.9%530.23697
$250.00Sep 184.807.60$6.2045.2%350.321.4K
$240.00Aug 211.502.90$2.2063.6%280.28233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1817.2018.80$18.008.9%310.571.2K
$220.00Aug 210.552.80$1.67134.7%180.20606
$210.00Sep 183.905.00$4.4524.7%160.22--
$210.00Aug 210.200.80$0.50120.0%130.07413
$220.00Sep 187.107.60$7.356.8%130.33645

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 4.0%, max 4.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1843.7%42.0%4.0%2122
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1843.7%42.0%4.0%161.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.41, avg 4.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Sep 18$1.85$8.15$1.8532%4.41$251.85
$240.00$250.00Aug 21$1.05$8.95$1.0528%8.52$241.05
$240.00$250.00Sep 18$3.05$6.95$3.0542%2.28$243.05
$230.00$240.00Sep 18$4.45$5.55$4.4554%1.25$234.45
$220.00$230.00Sep 18$5.90$4.10$5.9067%0.69$225.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Aug 21$5.70$4.30$5.7072%0.75$234.30
$200.00$195.00Sep 18$0.50$4.50$0.5013%9.00$199.50
$195.00$190.00Sep 18$0.45$4.55$0.4511%10.11$194.55
$230.00$220.00Sep 18$4.05$5.95$4.0545%1.47$225.95
$220.00$210.00Aug 21$1.17$8.83$1.1720%7.55$218.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.53, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$2.18$2.18$7.8276%0.28$262.18
$250.00$270.00Aug 21$0.77$0.77$19.2386%0.04$250.77
$240.00$250.00Sep 18$3.05$3.05$6.9558%0.44$243.05
$240.00$250.00Aug 21$1.05$1.05$8.9572%0.12$241.05
$250.00$260.00Sep 18$1.85$1.85$8.1568%0.23$251.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Aug 21$3.48$3.48$6.5256%0.53$226.52
$210.00$200.00Sep 18$2.10$2.10$7.9078%0.27$207.90
$220.00$210.00Sep 18$2.90$2.90$7.1067%0.41$217.10
$220.00$210.00Aug 21$1.17$1.17$8.8380%0.13$218.83
$230.00$220.00Sep 18$4.05$4.05$5.9555%0.68$225.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.50, cheapest $6.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.7543.7%42.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.2543.7%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.22% of stock, avg 8.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$6.95$5.15$12.10$217.90$242.105.22%
$240.00Aug 21$2.20$10.85$13.05$226.95$253.055.63%
$250.00Aug 21$1.15$18.90$20.05$229.95$270.058.65%
$230.00Sep 18$13.70$11.40$25.10$204.90$255.1010.82%
$220.00Sep 18$19.60$7.35$26.95$193.05$246.9511.62%
$240.00Sep 18$9.25$18.00$27.25$212.75$267.2511.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.71% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$210.00Aug 21$1.15$0.50$1.65$208.35$251.65
$250.00$195.00Aug 21$1.15$1.10$2.25$192.75$252.25
$250.00$220.00Aug 21$1.15$1.67$2.82$217.18$252.82
$240.00$210.00Aug 21$2.20$0.50$2.70$207.30$242.70
$240.00$195.00Aug 21$2.20$1.10$3.30$191.70$243.30
$270.00$195.00Sep 18$2.17$1.85$4.02$190.98$274.02
$240.00$220.00Aug 21$2.20$1.67$3.87$216.13$243.87
$270.00$200.00Sep 18$2.17$2.35$4.52$195.48$274.52
$260.00$195.00Sep 18$4.35$1.85$6.20$188.80$266.20
$270.00$210.00Sep 18$2.17$4.45$6.62$203.38$276.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.75, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Sep 18$4.28$5.7254%0.75$205.72$264.28
210/220260/270Sep 18$5.08$4.9244%1.03$214.92$265.08
190/195260/270Sep 18$2.63$7.3766%0.36$192.37$262.63
195/200260/270Sep 18$2.68$7.3263%0.37$197.32$262.68
200/210250/260Sep 18$3.95$6.0546%0.65$206.05$253.95
210/220250/260Sep 18$4.75$5.2536%0.90$215.25$254.75
190/195250/260Sep 18$2.30$7.7058%0.30$192.70$252.30
195/200250/260Sep 18$2.35$7.6555%0.31$197.65$252.35
210/220240/250Aug 21$2.22$7.7852%0.29$217.78$242.22
210/220250/270Aug 21$1.94$18.0666%0.11$218.06$251.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.50, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$1.45$8.5525%5.90
$230.00$240.00$250.00Sep 18$1.40$8.6023%6.14
$240.00$250.00$260.00Sep 18$1.20$8.8019%7.33
$230.00$240.00$250.00Aug 21$3.70$6.3041%1.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$2.22$7.7852%3.50
$200.00$210.00$220.00Sep 18$0.80$9.2020%11.50
$230.00$240.00$250.00Aug 21$2.35$7.6541%3.26
$210.00$220.00$230.00Sep 18$1.15$8.8523%7.70
$210.00$220.00$230.00Aug 21$2.31$7.6937%3.33

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 $-4.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.10$9.90
$240.00$250.001:2Sep 18-$3.15$6.85
$250.00$260.001:2Sep 18-$2.50$7.50
$230.00$240.001:2Sep 18-$4.80$5.20
$220.00$230.001:2Sep 18-$7.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$4.10$15.90
$250.00$240.001:2Aug 21-$2.80$7.20
$210.00$200.001:2Sep 18-$0.25$9.75
$220.00$210.001:2Sep 18-$1.55$8.45
$230.00$220.001:2Sep 18-$3.30$6.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.75%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$8.700.423.5%3.75%7.24%10243
$250.00Sep 18$4.800.327.8%2.07%9.87%351.4K
$260.00Sep 18$3.700.2312.1%1.60%13.71%53697
$270.00Sep 18$1.350.1416.4%0.58%17.01%215726
$240.00Aug 21$1.500.283.5%0.65%4.14%28233
$250.00Aug 21$0.250.147.8%0.11%7.91%113288

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 706
Total Puts 624
Put/Call Ratio 0.88
Net Difference 82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 68,935
Total Puts 7,398
Average Put/Call Ratio 0.67
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