Tour v509
NXPI
NXP SEMICONDUCTORS N
$228.56 -1.79%
$227.28 (-0.56%)🌙
as of 08/18 06:51 PM
(8/17 18:52) ◀
|
Tuesday, August 18, 2026 (6:51pm)
January 2026
|
▶ (8/19 18:50)
◀ 8/18 18:51 ▶

Option Volume

Detail
ℹ
Current (08/18) 2,382
Calls: 978 (41%)
Puts: 1,404 (59%)
Prior (08/17) 1,220
Calls: 513 (42%)
Puts: 707 (58%)
Current vs Prior +95.25%
Calls: +90.64% (Calls)
Puts: +98.59% (Puts)
Prior 7-Day Total 30,144
Calls: 23,279 (77%)
Puts: 6,865 (23%)
Prior 7-Day Average 4,306
Calls: 3,325 (77%)
Puts: 980 (23%)
Current vs Prior 7-Day Avg -44.69%
Calls: -70.59%
Puts: +43.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.49M
Calls: $1.21M (49%)
Puts: $1.27M (51%)
Prior (08/17) $1.13M
Calls: $426.2K (38%)
Puts: $702.7K (62%)
Current vs Prior +120.15%
Calls: +184.02%
Puts: +81.41%
Prior 7-Day Total $21.11M
Calls: $13.55M (64%)
Puts: $7.56M (36%)
Prior 7-Day Average $3.02M
Calls: $1.94M (64%)
Puts: $1.08M (36%)
Current vs Prior 7-Day Avg -17.59%
Calls: -37.48%
Puts: +18.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.44
Prior (08/17) 1.38
Current vs Prior +4.17%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +68.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 85,918
Calls: 68,862 (80%)
Puts: 17,056 (20%)
Prior (08/17) 63,672
Calls: 46,707 (73%)
Puts: 16,965 (27%)
Current vs Prior +34.94%
Prior 7-Day Total 402,507
Calls: 300,033 (75%)
Puts: 102,474 (25%)
Prior 7-Day Average 57,501
Calls: 42,861 (75%)
Puts: 14,639 (25%)
Current vs Prior 7-Day Avg +49.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.37% | 12.43%6.37% | 12.43%
Prior 6.49% | 12.44%6.49% | 12.44%
Current vs Prior -1.89% | -0.11%-1.89% | -0.11%
Prior 7-Day Avg 7.91% | 13.67%7.91% | 13.67%
Current vs 7-Day Avg -19.53% | -9.10%-19.53% | -9.10%
Prior 7-Day Eod 6.49% | 12.44%6.49% | 12.44%
Current vs 7-Day Eod -1.89% | -0.11%-1.89% | -0.11%
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

Massive premium surge with dollar volume up 120% vs prior. Above-average activity with volume up 95% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. Call-heavy open interest (68,862 calls vs 17,056 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 8.9%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2126.7029.40$28.059.6%141.00--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1841.6044.80$43.207.4%10.8895
$270.00Aug 2140.0043.40$41.708.2%10.98--
$260.00Sep 1832.6035.80$34.209.4%10.84--
$260.00Aug 2130.3033.40$31.859.7%30.95--

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. 13 found (avg delta 0.81, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2126.7029.40$28.059.6%141.00--
$210.00Aug 2116.9020.40$18.6518.8%11.00--
$220.00Sep 1814.2017.10$15.6518.5%270.63137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2140.0043.40$41.708.2%10.98--
$260.00Aug 2130.3033.40$31.859.7%30.95--
$250.00Aug 2120.7022.90$21.8010.1%90.92499
$270.00Sep 1841.6044.80$43.207.4%10.8895
$260.00Sep 1832.6035.80$34.209.4%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 1.2K, top 249)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.102.35$1.7372.3%1520.12791
$230.00Aug 212.554.40$3.4853.2%1120.4593
$250.00Sep 183.405.70$4.5550.5%780.261.4K
$240.00Sep 185.607.60$6.6030.3%700.36252
$220.00Sep 1814.2017.10$15.6518.5%270.63137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.702.90$2.3052.2%2490.14396
$220.00Aug 210.401.55$0.98117.3%1470.18589
$230.00Aug 214.006.30$5.1544.7%520.55479
$210.00Aug 210.050.25$0.15133.3%450.04393
$210.00Sep 184.204.80$4.5013.3%450.25674

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 18.4%, max 24.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1855.0%44.2%24.4%85551
$230.00Aug 21Sep 1852.4%44.7%17.3%123217
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1855.0%44.2%24.4%473.2K
$230.00Aug 21Sep 1852.4%44.7%17.3%951.3K
$220.00Aug 21Sep 1846.8%43.0%8.8%1731.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 27.57, avg 11.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$0.35$9.65$0.3515%27.57$260.35
$240.00$250.00Sep 18$2.05$7.95$2.0536%3.88$242.05
$240.00$250.00Aug 21$0.43$9.57$0.4316%22.26$240.43
$220.00$230.00Sep 18$5.20$4.80$5.2063%0.92$225.20
$250.00$260.00Aug 21$0.20$9.80$0.208%49.00$250.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.65$4.35$0.6514%6.69$199.35
$190.00$185.00Sep 18$0.37$4.63$0.378%12.51$189.63
$195.00$190.00Sep 18$0.55$4.45$0.5511%8.09$194.45
$240.00$230.00Sep 18$6.15$3.85$6.1564%0.63$233.85
$230.00$220.00Sep 18$4.75$5.25$4.7551%1.11$225.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.33, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Sep 18$2.47$2.47$7.5374%0.33$252.47
$230.00$240.00Aug 21$2.55$2.55$7.4556%0.34$232.55
$260.00$270.00Aug 21$0.20$0.20$9.8096%0.02$260.20
$230.00$240.00Sep 18$3.85$3.85$6.1551%0.63$233.85
$250.00$260.00Aug 21$0.20$0.20$9.8092%0.02$250.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$3.50$3.50$6.5062%0.54$216.50
$210.00$200.00Sep 18$2.20$2.20$7.8075%0.28$207.80
$220.00$210.00Aug 21$0.83$0.83$9.1782%0.09$219.17
$195.00$190.00Sep 18$0.55$0.55$4.4589%0.12$194.45
$190.00$185.00Sep 18$0.37$0.37$4.6392%0.08$189.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.29, cheapest $6.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$6.9752.4%44.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$7.6052.4%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.78% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$3.48$5.15$8.63$221.37$238.633.78%
$240.00Aug 21$0.93$12.70$13.63$226.37$253.635.96%
$210.00Aug 21$18.65$0.15$18.80$191.20$228.808.23%
$250.00Aug 21$0.50$21.80$22.30$227.70$272.309.76%
$230.00Sep 18$10.45$12.75$23.20$206.80$253.2010.15%
$220.00Sep 18$15.65$8.00$23.65$196.35$243.6510.35%
$240.00Sep 18$6.60$18.90$25.50$214.50$265.5011.16%
$250.00Sep 18$4.55$26.05$30.60$219.40$280.6013.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.65% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$220.00Aug 21$0.50$0.98$1.48$218.52$251.48
$240.00$220.00Aug 21$0.93$0.98$1.91$218.09$241.91
$270.00$190.00Sep 18$1.73$1.10$2.83$187.17$272.83
$270.00$195.00Sep 18$1.73$1.65$3.38$191.62$273.38
$260.00$190.00Sep 18$2.08$1.10$3.18$186.82$263.18
$260.00$195.00Sep 18$2.08$1.65$3.73$191.27$263.73
$270.00$200.00Sep 18$1.73$2.30$4.03$195.97$274.03
$260.00$200.00Sep 18$2.08$2.30$4.38$195.62$264.38
$230.00$220.00Aug 21$3.48$0.98$4.46$215.54$234.46
$250.00$190.00Sep 18$4.55$1.10$5.65$184.35$255.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.88, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210250/260Sep 18$4.67$5.3350%0.88$205.33$254.67
185/190250/260Sep 18$2.84$7.1666%0.40$187.16$252.84
190/195250/260Sep 18$3.02$6.9863%0.43$191.98$253.02
195/200250/260Sep 18$3.12$6.8860%0.45$196.88$253.12
210/220260/270Aug 21$1.03$8.9777%0.11$218.97$261.03
200/210260/270Sep 18$2.55$7.4560%0.34$207.45$262.55
185/190260/270Sep 18$0.72$9.2877%0.08$189.28$260.72
210/220250/260Aug 21$1.03$8.9774%0.11$218.97$251.03
190/195260/270Sep 18$0.90$9.1074%0.10$194.10$260.90
195/200260/270Sep 18$1.00$9.0070%0.11$199.00$261.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 1.96, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Aug 21$0.23$9.7712%42.48
$220.00$230.00$240.00Sep 18$1.35$8.6527%6.41
$230.00$240.00$250.00Aug 21$2.12$7.8837%3.72
$230.00$240.00$250.00Sep 18$1.80$8.2023%4.56
$250.00$260.00$270.00Sep 18$2.12$7.8814%3.72
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$3.38$6.6266%1.96
$230.00$240.00$250.00Aug 21$1.55$8.4537%5.45
$210.00$220.00$230.00Sep 18$1.25$8.7526%7.00
$230.00$240.00$250.00Sep 18$1.00$9.0022%9.00
$240.00$250.00$260.00Sep 18$1.00$9.0020%9.00

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 $-3.60, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$2.75$7.25
$200.00$210.001:2Aug 21-$9.25$0.75
$240.00$250.001:2Aug 21-$0.07$9.93
$220.00$230.001:2Sep 18-$5.25$4.75
$250.00$260.001:2Aug 21-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$3.60$6.40
$220.00$210.001:2Sep 18-$1.00$9.00
$210.00$200.001:2Sep 18-$0.10$9.90
$230.00$220.001:2Sep 18-$3.25$6.75
$210.00$200.001:2Aug 21-$0.31$9.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.94%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$9.000.490.6%3.94%4.57%11124
$240.00Sep 18$5.600.365.0%2.45%7.46%70252
$250.00Sep 18$3.400.269.4%1.49%10.87%781.4K
$270.00Sep 18$1.100.1218.1%0.48%18.61%152791
$260.00Sep 18$1.050.1513.8%0.46%14.22%15649
$230.00Aug 21$2.550.450.6%1.12%1.75%11293
$240.00Aug 21$0.200.165.0%0.09%5.09%15299

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 978
Total Puts 1,404
Put/Call Ratio 1.44
Net Difference -426

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,279
Total Puts 6,865
Average Put/Call Ratio 0.85
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