Tour v509
NXPI
NXP SEMICONDUCTORS N
$234.71 +1.21%
$234.74 (+0.01%)🌙
as of 08/14 06:51 PM
(8/13 18:53) ◀
|
Friday, August 14, 2026 (6:51pm)
January 2026
|
▶ (8/17 18:52)
◀ 8/14 18:51 ▶

Option Volume

Detail
ℹ
Current (08/14) 13,506
Calls: 12,937 (96%)
Puts: 569 (4%)
Prior (08/13) 1,330
Calls: 706 (53%)
Puts: 624 (47%)
Current vs Prior +915.49%
Calls: +1732.44% (Calls)
Puts: -8.81% (Puts)
Prior 7-Day Total 74,622
Calls: 67,399 (90%)
Puts: 7,223 (10%)
Prior 7-Day Average 10,660
Calls: 9,628 (90%)
Puts: 1,031 (10%)
Current vs Prior 7-Day Avg +26.69%
Calls: +34.36%
Puts: -44.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $6.60M
Calls: $5.83M (88%)
Puts: $770.9K (12%)
Prior (08/13) $1.47M
Calls: $630.8K (43%)
Puts: $843.0K (57%)
Current vs Prior +347.77%
Calls: +823.92%
Puts: -8.55%
Prior 7-Day Total $55.71M
Calls: $47.39M (85%)
Puts: $8.32M (15%)
Prior 7-Day Average $7.96M
Calls: $6.77M (85%)
Puts: $1.19M (15%)
Current vs Prior 7-Day Avg -17.08%
Calls: -13.91%
Puts: -35.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.04
Prior (08/13) 0.88
Current vs Prior -95.02%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -94.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 47,348
Calls: 33,854 (72%)
Puts: 13,494 (28%)
Prior (08/13) 24,424
Calls: 11,067 (45%)
Puts: 13,357 (55%)
Current vs Prior +93.86%
Prior 7-Day Total 346,306
Calls: 245,955 (71%)
Puts: 100,351 (29%)
Prior 7-Day Average 49,472
Calls: 35,136 (71%)
Puts: 14,335 (29%)
Current vs Prior 7-Day Avg -4.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.77% | 12.80%6.77% | 12.80%
Prior 7.68% | 13.67%7.68% | 13.67%
Current vs Prior -11.74% | -6.34%-11.74% | -6.34%
Prior 7-Day Avg 9.31% | 14.98%9.31% | 14.98%
Current vs 7-Day Avg -27.23% | -14.51%-27.23% | -14.51%
Prior 7-Day Eod 7.68% | 13.67%7.68% | 13.67%
Current vs 7-Day Eod -11.74% | -6.34%-11.74% | -6.34%
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 88% of dollar volume in calls ($5.83M) vs puts ($770.9K). Massive premium surge with dollar volume up 348% vs prior. Unusually high activity with volume up 915% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (12,937 calls vs 569 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1836.3040.00$38.159.7%10.8399

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 0.73, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1826.2029.90$28.0513.2%10.82154
$230.00Aug 216.408.80$7.6031.6%660.6488
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2115.0018.40$16.7020.4%20.86--
$270.00Sep 1836.3040.00$38.159.7%10.8399
$260.00Sep 1827.9031.50$29.7012.1%10.77331
$240.00Aug 217.309.30$8.3024.1%30.661.9K
$240.00Sep 1814.2017.20$15.7019.1%20.551.3K

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 867, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 210.050.15$0.10100.0%2250.012.5K
$270.00Sep 182.353.30$2.8333.6%1580.17720
$260.00Aug 210.051.10$0.58181.0%1050.08756
$230.00Aug 216.408.80$7.6031.6%660.6488
$270.00Aug 210.000.20$0.10200.0%490.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.954.50$3.2378.9%370.36451
$210.00Sep 182.803.70$3.2527.7%220.18659
$220.00Sep 184.707.50$6.1045.9%170.30657
$200.00Sep 181.702.40$2.0534.1%110.12402
$230.00Sep 189.1010.80$9.9517.1%110.42815

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.66, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$240.00Sep 18$18.10$11.90$18.1082%0.66$228.10
$260.00$270.00Sep 18$1.07$8.93$1.0723%8.35$261.07
$240.00$250.00Sep 18$3.15$6.85$3.1545%2.17$243.15
$250.00$260.00Aug 21$0.35$9.65$0.3514%27.57$250.35
$230.00$240.00Aug 21$4.90$5.10$4.9064%1.04$234.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.20$8.80$1.2018%7.33$208.80
$240.00$230.00Aug 21$5.07$4.93$5.0766%0.97$234.93
$200.00$195.00Sep 18$0.60$4.40$0.6012%7.33$199.40
$195.00$190.00Sep 18$0.50$4.50$0.509%9.00$194.50
$230.00$220.00Sep 18$3.85$6.15$3.8542%1.60$226.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.40, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Sep 18$2.90$2.90$7.1066%0.41$252.90
$260.00$270.00Aug 21$0.48$0.48$9.5292%0.05$260.48
$270.00$280.00Sep 18$1.28$1.28$8.7283%0.15$271.28
$240.00$250.00Aug 21$1.77$1.77$8.2367%0.22$241.77
$250.00$260.00Aug 21$0.35$0.35$9.6586%0.04$250.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$2.85$2.85$7.1570%0.40$217.15
$230.00$220.00Aug 21$2.35$2.35$7.6564%0.31$227.65
$230.00$220.00Sep 18$3.85$3.85$6.1558%0.63$226.15
$195.00$190.00Sep 18$0.50$0.50$4.5091%0.11$194.50
$200.00$195.00Sep 18$0.60$0.60$4.4088%0.14$199.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.12, cheapest $6.72)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$7.2539.0%44.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.7239.7%40.8%
$240.00Aug 21Sep 18$7.4039.0%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.61% of stock, avg 6.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$7.60$3.23$10.83$219.17$240.834.61%
$240.00Aug 21$2.70$8.30$11.00$229.00$251.004.69%
$250.00Aug 21$0.93$16.70$17.63$232.37$267.637.51%
$240.00Sep 18$9.95$15.70$25.65$214.35$265.6510.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.61% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$210.00Aug 21$0.58$0.85$1.43$208.57$261.43
$260.00$220.00Aug 21$0.58$0.88$1.46$218.54$261.46
$260.00$195.00Aug 21$0.58$1.10$1.68$193.32$261.68
$250.00$220.00Aug 21$0.93$0.88$1.81$218.19$251.81
$250.00$210.00Aug 21$0.93$0.85$1.78$208.22$251.78
$250.00$195.00Aug 21$0.93$1.10$2.03$192.97$252.03
$280.00$195.00Sep 18$1.55$1.45$3.00$192.00$283.00
$280.00$200.00Sep 18$1.55$2.05$3.60$196.40$283.60
$240.00$220.00Aug 21$2.70$0.88$3.58$216.42$243.58
$270.00$195.00Sep 18$2.83$1.45$4.28$190.72$274.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.70, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220270/280Sep 18$4.13$5.8753%0.70$215.87$274.13
210/220250/260Sep 18$5.75$4.2536%1.35$214.25$255.75
190/195270/280Sep 18$1.78$8.2274%0.22$193.22$271.78
190/195250/260Sep 18$3.40$6.6057%0.52$191.60$253.40
195/200270/280Sep 18$1.88$8.1271%0.23$198.12$271.88
195/200250/260Sep 18$3.50$6.5054%0.54$196.50$253.50
200/210270/280Sep 18$2.48$7.5264%0.33$207.52$272.48
200/210250/260Sep 18$4.10$5.9048%0.69$205.90$254.10
210/220260/270Sep 18$3.92$6.0847%0.64$216.08$263.92
190/195260/270Sep 18$1.57$8.4368%0.19$193.43$261.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 39.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.25$9.7522%39.00
$230.00$240.00$250.00Aug 21$3.13$6.8751%2.19
$240.00$250.00$260.00Aug 21$1.42$8.5826%6.04
$260.00$270.00$280.00Aug 21$0.48$9.526%19.83
$250.00$260.00$270.00Sep 18$1.83$8.1717%4.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$2.72$7.2854%2.68
$210.00$220.00$230.00Sep 18$1.00$9.0024%9.00
$190.00$195.00$200.00Sep 18$0.10$4.906%49.00
$230.00$240.00$250.00Aug 21$3.33$6.6750%2.00
$220.00$230.00$240.00Sep 18$1.90$8.1025%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.70, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Sep 18-$1.00$9.00
$270.00$280.001:2Sep 18-$0.27$9.73
$250.00$260.001:2Aug 21-$0.23$9.77
$240.00$250.001:2Sep 18-$3.65$6.35
$270.00$280.001:2Aug 21-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$1.70$18.30
$220.00$210.001:2Sep 18-$0.40$9.60
$230.00$220.001:2Sep 18-$2.25$7.75
$240.00$230.001:2Sep 18-$4.20$5.80
$210.00$200.001:2Sep 18-$0.85$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.83%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$9.000.452.2%3.83%6.09%30250
$250.00Sep 18$5.700.346.5%2.43%8.94%391.4K
$260.00Sep 18$3.500.2310.8%1.49%12.27%6651
$270.00Sep 18$2.350.1715.0%1.00%16.04%158720
$280.00Sep 18$1.400.1119.3%0.60%19.89%6--
$240.00Aug 21$1.900.332.2%0.81%3.06%43239
$250.00Aug 21$0.600.146.5%0.26%6.77%18256

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 12,937
Total Puts 569
Put/Call Ratio 0.04
Net Difference 12,368

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 67,399
Total Puts 7,223
Average Put/Call Ratio 0.74
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