Tour v526
NXPI
NXP SEMICONDUCTORS N
$226.02 -1.11%
$227.28 (+0.56%)🌙
as of 08/19 06:50 PM
(8/18 18:51) ◀
|
Wednesday, August 19, 2026 (6:50pm)
January 2026
|
▶ (8/20 18:53)
◀ 8/19 18:50 ▶

Option Volume

Detail
ℹ
Current (08/19) 32,328
Calls: 31,688 (98%)
Puts: 640 (2%)
Prior (08/18) 2,382
Calls: 978 (41%)
Puts: 1,404 (59%)
Current vs Prior +1257.18%
Calls: +3140.08% (Calls)
Puts: -54.42% (Puts)
Prior 7-Day Total 30,157
Calls: 23,343 (77%)
Puts: 6,814 (23%)
Prior 7-Day Average 4,308
Calls: 3,334 (77%)
Puts: 973 (23%)
Current vs Prior 7-Day Avg +650.39%
Calls: +850.25%
Puts: -34.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $17.65M
Calls: $15.46M (88%)
Puts: $2.19M (12%)
Prior (08/18) $2.49M
Calls: $1.21M (49%)
Puts: $1.27M (51%)
Current vs Prior +610.11%
Calls: +1177.34%
Puts: +71.52%
Prior 7-Day Total $20.91M
Calls: $13.50M (65%)
Puts: $7.41M (35%)
Prior 7-Day Average $2.99M
Calls: $1.93M (65%)
Puts: $1.06M (35%)
Current vs Prior 7-Day Avg +490.88%
Calls: +701.65%
Puts: +106.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.02
Prior (08/18) 1.44
Current vs Prior -98.59%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -97.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 66,012
Calls: 55,976 (85%)
Puts: 10,036 (15%)
Prior (08/18) 85,918
Calls: 68,862 (80%)
Puts: 17,056 (20%)
Current vs Prior -23.17%
Prior 7-Day Total 401,142
Calls: 297,174 (74%)
Puts: 103,968 (26%)
Prior 7-Day Average 57,306
Calls: 42,453 (74%)
Puts: 14,852 (26%)
Current vs Prior 7-Day Avg +15.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.51% | 12.26%5.51% | 12.26%
Prior 6.37% | 12.43%6.37% | 12.43%
Current vs Prior -13.47% | -1.37%-13.47% | -1.37%
Prior 7-Day Avg 7.40% | 13.24%7.40% | 13.24%
Current vs 7-Day Avg -25.58% | -7.43%-25.58% | -7.43%
Prior 7-Day Eod 6.37% | 12.43%6.37% | 12.43%
Current vs 7-Day Eod -13.47% | -1.37%-13.47% | -1.37%
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 ($15.46M) vs puts ($2.19M). Massive premium surge with dollar volume up 610% vs prior. Dollar volume significantly above 7-day average (491% higher). Unusually high activity with volume up 1257% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 7.3%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1844.4047.30$45.856.3%20.9094
$270.00Aug 2142.5046.20$44.358.3%11.00--

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. 11 found (avg delta 0.81, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2124.0026.90$25.4511.4%20.9438
$220.00Sep 1812.8015.90$14.3521.6%20.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2142.5046.20$44.358.3%11.00--
$260.00Aug 2132.5036.20$34.3510.8%80.94--
$250.00Aug 2122.6026.30$24.4515.1%460.93--
$240.00Aug 2112.8016.50$14.6525.3%210.921.9K
$270.00Sep 1844.4047.30$45.856.3%20.9094

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.1K, top 637)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 183.303.80$3.5514.1%6370.221.4K
$240.00Aug 210.050.55$0.30166.7%570.07293
$250.00Aug 210.000.60$0.30200.0%460.05253
$230.00Aug 210.902.00$1.4575.9%290.31159
$240.00Sep 184.706.90$5.8037.9%160.33271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.051.00$0.53179.2%1020.06--
$220.00Aug 210.702.15$1.42102.1%490.25615
$250.00Aug 2122.6026.30$24.4515.1%460.93--
$210.00Sep 184.405.30$4.8518.6%260.27697
$240.00Aug 2112.8016.50$14.6525.3%210.921.9K

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 22.3%, max 39.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1845.8%43.5%5.3%43291
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1857.2%41.1%39.3%701.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 39.00, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$3.15$6.85$3.1545%2.17$233.15
$240.00$250.00Sep 18$2.25$7.75$2.2533%3.44$242.25
$250.00$260.00Sep 18$1.40$8.60$1.4022%6.14$251.40
$260.00$270.00Sep 18$0.95$9.05$0.9515%9.53$260.95
$220.00$230.00Sep 18$5.40$4.60$5.4060%0.85$225.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Aug 21$0.25$9.75$0.2525%39.00$219.75
$230.00$220.00Aug 21$3.93$6.07$3.9369%1.54$226.07
$210.00$200.00Aug 21$0.64$9.36$0.6414%14.63$209.36
$220.00$210.00Sep 18$3.30$6.70$3.3040%2.03$216.70
$240.00$230.00Sep 18$6.65$3.35$6.6567%0.50$233.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.18, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Aug 21$1.15$1.15$8.8569%0.13$231.15
$260.00$270.00Sep 18$0.95$0.95$9.0585%0.10$260.95
$250.00$260.00Sep 18$1.40$1.40$8.6078%0.16$251.40
$240.00$250.00Sep 18$2.25$2.25$7.7567%0.29$242.25
$230.00$240.00Sep 18$3.15$3.15$6.8555%0.46$233.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Sep 18$1.53$1.53$8.4784%0.18$198.47
$210.00$200.00Sep 18$2.37$2.37$7.6373%0.31$207.63
$220.00$210.00Sep 18$3.30$3.30$6.7060%0.49$216.70
$210.00$200.00Aug 21$0.64$0.64$9.3686%0.07$209.36
$220.00$210.00Aug 21$0.25$0.25$9.7575%0.03$219.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.75, cheapest $7.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$7.5045.8%43.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$8.0045.8%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.01% of stock, avg 8.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$1.45$5.35$6.80$223.20$236.803.01%
$240.00Aug 21$0.30$14.65$14.95$225.05$254.956.61%
$230.00Sep 18$8.95$13.35$22.30$207.70$252.309.87%
$220.00Sep 18$14.35$8.15$22.50$197.50$242.509.95%
$240.00Sep 18$5.80$20.00$25.80$214.20$265.8011.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.37% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Aug 21$0.30$0.53$0.83$199.17$250.83
$240.00$200.00Aug 21$0.30$0.53$0.83$199.17$240.83
$240.00$195.00Aug 21$0.30$1.08$1.38$193.62$241.38
$250.00$195.00Aug 21$0.30$1.08$1.38$193.62$251.38
$240.00$210.00Aug 21$0.30$1.17$1.47$208.53$241.47
$250.00$210.00Aug 21$0.30$1.17$1.47$208.53$251.47
$240.00$220.00Aug 21$0.30$1.42$1.72$218.28$241.72
$250.00$220.00Aug 21$0.30$1.42$1.72$218.28$251.72
$270.00$190.00Sep 18$1.20$0.95$2.15$187.85$272.15
$230.00$200.00Aug 21$1.45$0.53$1.98$198.02$231.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.33, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200260/270Sep 18$2.48$7.5269%0.33$197.52$262.48
200/210260/270Sep 18$3.32$6.6858%0.50$206.68$263.32
190/200250/260Sep 18$2.93$7.0762%0.41$197.07$252.93
190/200240/250Sep 18$3.78$6.2251%0.61$196.22$243.78
200/210250/260Sep 18$3.77$6.2351%0.61$206.23$253.77
200/210240/250Sep 18$4.62$5.3840%0.86$205.38$244.62
200/210230/240Aug 21$1.79$8.2155%0.22$208.21$231.79
210/220230/240Aug 21$1.40$8.6044%0.16$218.60$231.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Sep 18$0.90$9.1023%10.11
$230.00$240.00$250.00Aug 21$1.15$8.8525%7.70
$250.00$260.00$270.00Sep 18$0.45$9.5513%21.22
$240.00$250.00$260.00Sep 18$0.85$9.1518%10.76
$220.00$230.00$240.00Sep 18$2.25$7.7527%3.44
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Aug 21$0.50$9.5024%19.00
$200.00$210.00$220.00Sep 18$0.93$9.0724%9.75
$250.00$260.00$270.00Aug 21$0.10$9.907%99.00
$190.00$200.00$210.00Sep 18$0.84$9.1619%10.90
$230.00$240.00$250.00Sep 18$1.10$8.9023%8.09

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 $-9.65, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$3.55$6.45
$240.00$250.001:2Sep 18-$1.30$8.70
$230.00$240.001:2Sep 18-$2.65$7.35
$250.00$260.001:2Sep 18-$0.75$9.25
$260.00$270.001:2Sep 18-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Sep 18-$9.65$10.35
$250.00$240.001:2Aug 21-$4.85$5.15
$210.00$200.001:2Sep 18-$0.11$9.89
$230.00$220.001:2Sep 18-$2.95$7.05
$220.00$210.001:2Sep 18-$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.36%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$7.600.451.8%3.36%5.12%14132
$240.00Sep 18$4.700.336.2%2.08%8.26%16271
$250.00Sep 18$3.300.2210.6%1.46%12.07%6371.4K
$260.00Sep 18$1.000.1515.0%0.44%15.48%2646
$270.00Sep 18$0.300.0919.5%0.13%19.59%1--
$230.00Aug 21$0.900.311.8%0.40%2.16%29159

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 31,688
Total Puts 640
Put/Call Ratio 0.02
Net Difference 31,048

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,343
Total Puts 6,814
Average Put/Call Ratio 0.83
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