Tour v509
NXPI
NXP SEMICONDUCTORS N
$232.72 -0.85%
$235.28 (+1.10%)🌙
as of 08/17 06:52 PM
(8/14 18:51) ◀
|
Monday, August 17, 2026 (6:52pm)
January 2026
|
▶ (8/18 18:51)
◀ 8/17 18:52 ▶

Option Volume

Detail
ℹ
Current (08/17) 1,220
Calls: 513 (42%)
Puts: 707 (58%)
Prior (08/14) 13,506
Calls: 12,937 (96%)
Puts: 569 (4%)
Current vs Prior -90.97%
Calls: -96.03% (Calls)
Puts: +24.25% (Puts)
Prior 7-Day Total 86,217
Calls: 79,186 (92%)
Puts: 7,031 (8%)
Prior 7-Day Average 12,316
Calls: 11,312 (92%)
Puts: 1,004 (8%)
Current vs Prior 7-Day Avg -90.09%
Calls: -95.47%
Puts: -29.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.13M
Calls: $426.2K (38%)
Puts: $702.7K (62%)
Prior (08/14) $6.60M
Calls: $5.83M (88%)
Puts: $770.9K (12%)
Current vs Prior -82.89%
Calls: -92.69%
Puts: -8.84%
Prior 7-Day Total $60.35M
Calls: $52.21M (87%)
Puts: $8.14M (13%)
Prior 7-Day Average $8.62M
Calls: $7.46M (87%)
Puts: $1.16M (13%)
Current vs Prior 7-Day Avg -86.91%
Calls: -94.29%
Puts: -39.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.38
Prior (08/14) 0.04
Current vs Prior +3033.45%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +110.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 63,672
Calls: 46,707 (73%)
Puts: 16,965 (27%)
Prior (08/14) 47,348
Calls: 33,854 (72%)
Puts: 13,494 (28%)
Current vs Prior +34.48%
Prior 7-Day Total 363,735
Calls: 263,193 (72%)
Puts: 100,542 (28%)
Prior 7-Day Average 51,962
Calls: 37,599 (72%)
Puts: 14,363 (28%)
Current vs Prior 7-Day Avg +22.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.49% | 12.44%6.49% | 12.44%
Prior 6.77% | 12.80%6.77% | 12.80%
Current vs Prior -4.22% | -2.84%-4.22% | -2.84%
Prior 7-Day Avg 8.56% | 14.31%8.56% | 14.31%
Current vs 7-Day Avg -24.22% | -13.06%-24.21% | -13.06%
Prior 7-Day Eod 6.77% | 12.80%6.77% | 12.80%
Current vs 7-Day Eod -4.22% | -2.84%-4.22% | -2.84%
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 62% put dollar volume ($702.7K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 91% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.8%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1837.3040.50$38.908.2%30.8598
$270.00Aug 2135.4038.50$36.958.4%491.00257
$210.00Sep 183.203.50$3.359.0%490.19673
$260.00Sep 1828.8031.70$30.259.6%60.78330

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. 10 found (avg delta 0.77, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 215.207.60$6.4037.5%60.6297
$230.00Sep 1812.5014.10$13.3012.0%10.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2135.4038.50$36.958.4%491.00257
$260.00Aug 2125.4028.50$26.9511.5%10.98--
$250.00Aug 2115.7019.00$17.3519.0%10.93499
$270.00Sep 1837.3040.50$38.908.2%30.8598
$260.00Sep 1828.8031.70$30.259.6%60.78330

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 775, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.752.95$2.3551.1%1210.15807
$240.00Aug 211.652.30$1.9832.8%810.29271
$250.00Sep 184.506.90$5.7042.1%680.311.4K
$240.00Sep 188.109.60$8.8516.9%300.43247
$250.00Aug 210.051.00$0.53179.2%170.10254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.050.95$0.50180.0%1800.05826
$270.00Aug 2135.4038.50$36.958.4%491.00257
$210.00Sep 183.203.50$3.359.0%490.19673
$220.00Sep 185.407.10$6.2527.2%260.31656
$210.00Aug 210.050.20$0.13115.4%240.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.5%, max 12.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1847.2%41.8%12.9%797
$240.00Aug 21Sep 1847.0%44.3%6.1%111518
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1847.2%41.8%12.9%301.3K
$240.00Aug 21Sep 1847.0%44.3%6.1%53.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 4.26, avg 6.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Sep 18$1.90$8.10$1.9031%4.26$251.90
$230.00$240.00Sep 18$4.45$5.55$4.4556%1.25$234.45
$240.00$250.00Sep 18$3.15$6.85$3.1543%2.17$243.15
$260.00$270.00Sep 18$1.45$8.55$1.4522%5.90$261.45
$250.00$260.00Aug 21$0.30$9.70$0.3010%32.33$250.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Aug 21$5.60$4.40$5.6072%0.79$234.40
$195.00$190.00Sep 18$0.43$4.57$0.439%10.63$194.57
$200.00$195.00Sep 18$0.57$4.43$0.5712%7.77$199.43
$210.00$200.00Sep 18$1.45$8.55$1.4519%5.90$208.55
$240.00$230.00Sep 18$5.35$4.65$5.3557%0.87$234.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.41, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Aug 21$1.45$1.45$8.5571%0.17$241.45
$250.00$260.00Aug 21$0.30$0.30$9.7090%0.03$250.30
$260.00$270.00Sep 18$1.45$1.45$8.5578%0.17$261.45
$240.00$250.00Sep 18$3.15$3.15$6.8557%0.46$243.15
$250.00$260.00Sep 18$1.90$1.90$8.1069%0.23$251.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$2.90$2.90$7.1069%0.41$217.10
$230.00$220.00Aug 21$2.40$2.40$7.6062%0.32$227.60
$230.00$220.00Sep 18$4.05$4.05$5.9556%0.68$225.95
$220.00$210.00Aug 21$0.57$0.57$9.4388%0.06$219.43
$210.00$200.00Sep 18$1.45$1.45$8.5581%0.17$208.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.05, cheapest $6.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.9047.2%41.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$7.2047.2%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.08% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$6.40$3.10$9.50$220.50$239.504.08%
$240.00Aug 21$1.98$8.70$10.68$229.32$250.684.59%
$250.00Aug 21$0.53$17.35$17.88$232.12$267.887.68%
$230.00Sep 18$13.30$10.30$23.60$206.40$253.6010.14%
$240.00Sep 18$8.85$15.65$24.50$215.50$264.5010.53%
$250.00Sep 18$5.70$22.35$28.05$221.95$278.0512.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.44% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.53$0.50$1.03$198.97$251.03
$250.00$220.00Aug 21$0.53$0.70$1.23$218.77$251.23
$240.00$220.00Aug 21$1.98$0.70$2.68$217.32$242.68
$240.00$200.00Aug 21$1.98$0.50$2.48$197.52$242.48
$270.00$195.00Sep 18$2.35$1.33$3.68$191.32$273.68
$270.00$200.00Sep 18$2.35$1.90$4.25$195.75$274.25
$250.00$230.00Aug 21$0.53$3.10$3.63$226.37$253.63
$240.00$230.00Aug 21$1.98$3.10$5.08$224.92$245.08
$260.00$195.00Sep 18$3.80$1.33$5.13$189.87$265.13
$270.00$210.00Sep 18$2.35$3.35$5.70$204.30$275.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.77, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220260/270Sep 18$4.35$5.6547%0.77$215.65$264.35
190/195260/270Sep 18$1.88$8.1269%0.23$193.12$261.88
210/220250/260Aug 21$0.87$9.1379%0.10$219.13$250.87
200/210260/270Sep 18$2.90$7.1058%0.41$207.10$262.90
195/200260/270Sep 18$2.02$7.9866%0.25$197.98$262.02
210/220250/260Sep 18$4.80$5.2038%0.92$215.20$254.80
190/195250/260Sep 18$2.33$7.6760%0.30$192.67$252.33
200/210250/260Sep 18$3.35$6.6550%0.50$206.65$253.35
195/200250/260Sep 18$2.47$7.5357%0.33$197.53$252.47
210/220240/250Aug 21$2.02$7.9859%0.25$217.98$242.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 2.13, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Aug 21$2.97$7.0353%2.37
$250.00$260.00$270.00Sep 18$0.45$9.5516%21.22
$240.00$250.00$260.00Aug 21$1.15$8.8525%7.70
$230.00$240.00$250.00Sep 18$1.30$8.7025%6.69
$250.00$260.00$270.00Aug 21$0.35$9.656%27.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$3.20$6.8060%2.13
$230.00$240.00$250.00Aug 21$3.05$6.9555%2.28
$240.00$250.00$260.00Aug 21$0.95$9.0526%9.53
$210.00$220.00$230.00Aug 21$1.83$8.1736%4.46
$210.00$220.00$230.00Sep 18$1.15$8.8525%7.70

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 $-0.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$2.55$7.45
$260.00$270.001:2Sep 18-$0.90$9.10
$250.00$260.001:2Sep 18-$1.90$8.10
$230.00$240.001:2Sep 18-$4.40$5.60
$260.00$270.001:2Aug 21-$0.33$9.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.05$9.95
$260.00$250.001:2Aug 21-$7.75$2.25
$220.00$210.001:2Sep 18-$0.45$9.55
$230.00$220.001:2Sep 18-$2.20$7.80
$210.00$200.001:2Sep 18-$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.48%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$8.100.433.1%3.48%6.61%30247
$250.00Sep 18$4.500.317.4%1.93%9.36%681.4K
$260.00Sep 18$3.100.2211.7%1.33%13.05%9653
$270.00Sep 18$1.750.1516.0%0.75%16.77%121807
$240.00Aug 21$1.650.293.1%0.71%3.84%81271

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 513
Total Puts 707
Put/Call Ratio 1.38
Net Difference -194

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 79,186
Total Puts 7,031
Average Put/Call Ratio 0.66
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