Tour v526
NXPI
NXP SEMICONDUCTORS N
$222.97 -1.35%
$223.00 (+0.01%)🌙
as of 08/20 06:53 PM
(8/19 18:50) ◀
|
Thursday, August 20, 2026 (6:53pm)
January 2026
|
▶ (8/21 18:54)
◀ 8/20 18:53 ▶

Option Volume

Detail
ℹ
Current (08/20) 2,834
Calls: 942 (33%)
Puts: 1,892 (67%)
Prior (08/19) 32,328
Calls: 31,688 (98%)
Puts: 640 (2%)
Current vs Prior -91.23%
Calls: -97.03% (Calls)
Puts: +195.62% (Puts)
Prior 7-Day Total 58,226
Calls: 53,320 (92%)
Puts: 4,906 (8%)
Prior 7-Day Average 8,318
Calls: 7,617 (92%)
Puts: 700 (8%)
Current vs Prior 7-Day Avg -65.93%
Calls: -87.63%
Puts: +169.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $4.85M
Calls: $564.0K (12%)
Puts: $4.28M (88%)
Prior (08/19) $17.65M
Calls: $15.46M (88%)
Puts: $2.19M (12%)
Current vs Prior -72.53%
Calls: -96.35%
Puts: +95.90%
Prior 7-Day Total $34.62M
Calls: $27.70M (80%)
Puts: $6.93M (20%)
Prior 7-Day Average $4.95M
Calls: $3.96M (80%)
Puts: $989.3K (20%)
Current vs Prior 7-Day Avg -2.00%
Calls: -85.75%
Puts: +332.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 2.01
Prior (08/19) 0.02
Current vs Prior +9844.55%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +225.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 78,458
Calls: 62,085 (79%)
Puts: 16,373 (21%)
Prior (08/19) 66,012
Calls: 55,976 (85%)
Puts: 10,036 (15%)
Current vs Prior +18.85%
Prior 7-Day Total 421,075
Calls: 320,009 (76%)
Puts: 101,066 (24%)
Prior 7-Day Average 60,153
Calls: 45,715 (76%)
Puts: 14,438 (24%)
Current vs Prior 7-Day Avg +30.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.22% | 12.36%5.22% | 12.36%
Prior 5.51% | 12.26%5.51% | 12.26%
Current vs Prior -5.31% | +0.82%-5.31% | +0.82%
Prior 7-Day Avg 6.97% | 12.92%6.97% | 12.92%
Current vs 7-Day Avg -25.21% | -4.36%-25.21% | -4.36%
Prior 7-Day Eod 5.51% | 12.26%5.51% | 12.26%
Current vs 7-Day Eod -5.31% | +0.82%-5.31% | +0.82%
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 bearish conviction with 88% of dollar volume in puts ($4.28M) vs calls ($564.0K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 2.01 - heavy put buying.

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 -- of results (avg --%, best --%)

No options available for this category

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 (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.3015.10$13.2028.8%30.9513
$220.00Aug 212.955.60$4.2861.9%60.7135
$220.00Sep 1810.9014.30$12.6027.0%380.56147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2135.0039.10$37.0511.1%311.00--
$250.00Aug 2125.0029.10$27.0515.2%4170.95275
$240.00Aug 2115.0018.80$16.9022.5%5250.931.8K
$260.00Sep 1836.6040.50$38.5510.1%80.86330
$230.00Aug 215.309.40$7.3555.8%80.86436

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.6K, top 525)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 182.502.85$2.6813.1%840.192.0K
$240.00Sep 184.006.20$5.1043.1%720.30283
$250.00Aug 210.000.45$0.23195.7%700.04250
$260.00Aug 210.000.50$0.25200.0%670.04--
$220.00Sep 1810.9014.30$12.6027.0%380.56147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2115.0018.80$16.9022.5%5250.931.8K
$250.00Aug 2125.0029.10$27.0515.2%4170.95275
$195.00Sep 181.902.30$2.1019.0%620.141.3K
$260.00Aug 2135.0039.10$37.0511.1%311.00--
$190.00Sep 181.201.90$1.5545.2%300.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.9%, max 36.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1857.6%42.0%36.9%13291
$220.00Aug 21Sep 1852.9%42.4%24.9%44182
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1852.9%42.4%24.9%411.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 3.26, avg 13.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$2.35$7.65$2.3542%3.26$232.35
$230.00$240.00Aug 21$0.15$9.85$0.1515%65.67$230.15
$240.00$250.00Aug 21$0.12$9.88$0.127%82.33$240.12
$220.00$230.00Aug 21$3.78$6.22$3.7871%1.65$223.78
$220.00$230.00Sep 18$5.15$4.85$5.1556%0.94$225.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Aug 21$6.25$3.75$6.2586%0.60$223.75
$190.00$180.00Sep 18$0.57$9.43$0.5710%16.54$189.43
$195.00$190.00Sep 18$0.55$4.45$0.5514%8.09$194.45
$240.00$230.00Sep 18$6.65$3.35$6.6570%0.50$233.35
$200.00$195.00Sep 18$0.83$4.17$0.8318%5.02$199.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.36, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$2.42$2.42$7.5870%0.32$242.42
$240.00$250.00Aug 21$0.12$0.12$9.8893%0.01$240.12
$230.00$240.00Aug 21$0.15$0.15$9.8585%0.02$230.15
$230.00$240.00Sep 18$2.35$2.35$7.6558%0.31$232.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.62$2.62$7.3870%0.36$207.38
$220.00$210.00Aug 21$0.92$0.92$9.0871%0.10$219.08
$220.00$210.00Sep 18$3.65$3.65$6.3557%0.57$216.35
$200.00$195.00Sep 18$0.83$0.83$4.1782%0.20$199.17
$195.00$190.00Sep 18$0.55$0.55$4.4586%0.12$194.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.41% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$4.28$1.10$5.38$214.62$225.382.41%
$230.00Aug 21$0.50$7.35$7.85$222.15$237.853.52%
$210.00Aug 21$13.20$0.18$13.38$196.62$223.386.00%
$240.00Aug 21$0.35$16.90$17.25$222.75$257.257.74%
$220.00Sep 18$12.60$9.20$21.80$198.20$241.809.78%
$230.00Sep 18$7.45$14.95$22.40$207.60$252.4010.05%
$240.00Sep 18$5.10$21.60$26.70$213.30$266.7011.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.38% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Aug 21$0.35$0.50$0.85$199.15$240.85
$230.00$200.00Aug 21$0.50$0.50$1.00$199.00$231.00
$240.00$190.00Aug 21$0.35$1.08$1.43$188.57$241.43
$230.00$190.00Aug 21$0.50$1.08$1.58$188.42$231.58
$240.00$220.00Aug 21$0.35$1.10$1.45$218.55$241.45
$230.00$220.00Aug 21$0.50$1.10$1.60$218.40$231.60
$250.00$190.00Sep 18$2.68$1.55$4.23$185.77$254.23
$250.00$195.00Sep 18$2.68$2.10$4.78$190.22$254.78
$250.00$200.00Sep 18$2.68$2.93$5.61$194.39$255.61
$240.00$190.00Sep 18$5.10$1.55$6.65$183.35$246.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.02, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210240/250Sep 18$5.04$4.9640%1.02$204.96$245.04
180/190240/250Sep 18$2.99$7.0160%0.43$187.01$242.99
190/195240/250Sep 18$2.97$7.0356%0.42$192.03$242.97
195/200240/250Sep 18$3.25$6.7552%0.48$196.75$243.25
210/220240/250Aug 21$1.04$8.9664%0.12$218.96$241.04
210/220230/240Aug 21$1.07$8.9356%0.12$218.93$231.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 2.03, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$5.14$4.8680%0.95
$220.00$230.00$240.00Aug 21$3.63$6.3764%1.75
$240.00$250.00$260.00Aug 21$0.14$9.864%70.43
$220.00$230.00$240.00Sep 18$2.80$7.2026%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Aug 21$3.30$6.7064%2.03
$210.00$220.00$230.00Aug 21$5.33$4.6781%0.88
$220.00$230.00$240.00Sep 18$0.90$9.1026%10.11
$200.00$210.00$220.00Sep 18$1.03$8.9725%8.71
$240.00$250.00$260.00Sep 18$0.65$9.3517%14.38

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 $-6.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$2.30$7.70
$240.00$250.001:2Sep 18-$0.26$9.74
$230.00$240.001:2Sep 18-$2.75$7.25
$230.00$240.001:2Aug 21-$0.20$9.80
$240.00$250.001:2Aug 21-$0.11$9.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$6.75$3.25
$210.00$200.001:2Sep 18-$0.31$9.69
$230.00$220.001:2Sep 18-$3.45$6.55
$220.00$210.001:2Sep 18-$1.90$8.10
$190.00$180.001:2Sep 18-$0.41$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.05%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$6.800.423.1%3.05%6.20%5134
$240.00Sep 18$4.000.307.6%1.79%9.43%72283
$250.00Sep 18$2.500.1912.1%1.12%13.24%842.0K
$230.00Aug 21$0.250.153.1%0.11%3.27%8157

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 942
Total Puts 1,892
Put/Call Ratio 2.01
Net Difference -950

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 53,320
Total Puts 4,906
Average Put/Call Ratio 0.62
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