Tour v526
NXPI
NXP SEMICONDUCTORS N
$225.56 +1.16%
(8/20 18:53) ◀
|
Friday, August 21, 2026 (6:54pm)
January 2026
|
▶ (8/25 18:52)
◀ 8/21 18:54 ▶

Option Volume

Detail
ℹ
Current (08/21) 13,680
Calls: 12,852 (94%)
Puts: 828 (6%)
Prior (08/20) 2,834
Calls: 942 (33%)
Puts: 1,892 (67%)
Current vs Prior +382.71%
Calls: +1264.33% (Calls)
Puts: -56.24% (Puts)
Prior 7-Day Total 59,197
Calls: 53,018 (90%)
Puts: 6,179 (10%)
Prior 7-Day Average 8,456
Calls: 7,574 (90%)
Puts: 882 (10%)
Current vs Prior 7-Day Avg +61.76%
Calls: +69.69%
Puts: -6.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $6.36M
Calls: $5.85M (92%)
Puts: $507.1K (8%)
Prior (08/20) $4.85M
Calls: $564.0K (12%)
Puts: $4.28M (88%)
Current vs Prior +31.12%
Calls: +937.01%
Puts: -88.16%
Prior 7-Day Total $37.24M
Calls: $26.66M (72%)
Puts: $10.58M (28%)
Prior 7-Day Average $5.32M
Calls: $3.81M (72%)
Puts: $1.51M (28%)
Current vs Prior 7-Day Avg +19.48%
Calls: +53.59%
Puts: -66.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.06
Prior (08/20) 2.01
Current vs Prior -96.79%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -92.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 104,682
Calls: 95,033 (91%)
Puts: 9,649 (9%)
Prior (08/20) 78,458
Calls: 62,085 (79%)
Puts: 16,373 (21%)
Current vs Prior +33.42%
Prior 7-Day Total 455,727
Calls: 353,529 (78%)
Puts: 102,198 (22%)
Prior 7-Day Average 65,103
Calls: 50,504 (78%)
Puts: 14,599 (22%)
Current vs Prior 7-Day Avg +60.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.49% | 11.53%4.49% | 11.53%
Prior 5.22% | 12.36%5.22% | 12.36%
Current vs Prior +120.99% | +24.33%-13.90% | -6.71%
Prior 7-Day Avg 6.55% | 12.75%6.55% | 12.75%
Current vs 7-Day Avg +75.91% | +20.48%-31.46% | -9.60%
Prior 7-Day Eod 5.22% | 12.36%5.22% | 12.36%
Current vs 7-Day Eod +120.99% | +24.33%-13.90% | -6.71%
Sentiment BEARISHBULLISH

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 92% of dollar volume in calls ($5.85M) vs puts ($507.1K). Unusually high activity with volume up 383% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (12,852 calls vs 828 puts). P/C ratio dropping 97% - sentiment shifting bullish.

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 8.7%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1843.8047.30$45.557.7%20.92--
$260.00Sep 1834.5038.00$36.259.7%50.86--

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. 6 found (avg delta 0.85, highest 0.97)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 212.956.60$4.7876.4%950.97432
$250.00Aug 2122.9026.60$24.7514.9%170.93111
$270.00Sep 1843.8047.30$45.557.7%20.92--
$260.00Sep 1834.5038.00$36.259.7%50.86--
$240.00Aug 2113.0016.50$14.7523.7%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.2K, top 414)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 186.709.60$8.1535.6%4140.44136
$270.00Sep 180.801.05$0.9326.9%410.08--
$250.00Sep 182.403.40$2.9034.5%220.202.0K
$250.00Aug 210.001.00$0.50200.0%70.07--
$240.00Sep 184.406.50$5.4538.5%70.32352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 181.102.05$1.5860.1%2950.111.3K
$200.00Sep 181.502.35$1.9344.0%1110.14559
$230.00Aug 212.956.60$4.7876.4%950.97432
$220.00Aug 210.001.05$0.53198.1%830.17607
$210.00Sep 183.704.70$4.2023.8%380.26706

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 1208.3%, max 1660.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 18791.5%45.0%1660.3%8600
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 18345.0%40.3%756.4%921.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.35, avg 7.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$2.70$7.30$2.7044%2.70$232.70
$250.00$260.00Sep 18$0.95$9.05$0.9520%9.53$250.95
$240.00$250.00Aug 21$0.58$9.42$0.5816%16.24$240.58
$260.00$270.00Sep 18$1.02$8.98$1.0214%8.80$261.02
$240.00$250.00Sep 18$2.55$7.45$2.5532%2.92$242.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Aug 21$4.25$5.75$4.2597%1.35$225.75
$200.00$195.00Sep 18$0.35$4.65$0.3514%13.29$199.65
$190.00$185.00Sep 18$0.37$4.63$0.378%12.51$189.63
$195.00$190.00Sep 18$0.56$4.44$0.5611%7.93$194.44
$230.00$220.00Sep 18$5.10$4.90$5.1055%0.96$224.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.29, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Aug 21$0.47$0.47$9.5393%0.05$250.47
$240.00$250.00Sep 18$2.55$2.55$7.4568%0.34$242.55
$260.00$270.00Sep 18$1.02$1.02$8.9886%0.11$261.02
$240.00$250.00Aug 21$0.58$0.58$9.4284%0.06$240.58
$250.00$260.00Sep 18$0.95$0.95$9.0580%0.10$250.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.27$2.27$7.7374%0.29$207.73
$220.00$210.00Sep 18$3.50$3.50$6.5060%0.54$216.50
$195.00$190.00Sep 18$0.56$0.56$4.4489%0.13$194.44
$190.00$185.00Sep 18$0.37$0.37$4.6392%0.08$189.63
$200.00$195.00Sep 18$0.35$0.35$4.6586%0.08$199.65

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. 3 found (cheapest 2.13% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$0.03$4.78$4.81$225.19$234.812.13%
$240.00Aug 21$1.08$14.75$15.83$224.17$255.837.02%
$230.00Sep 18$8.15$12.80$20.95$209.05$250.959.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.46% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$220.00Aug 21$0.50$0.53$1.03$218.97$251.03
$240.00$220.00Aug 21$1.08$0.53$1.61$218.39$241.61
$250.00$210.00Aug 21$0.50$1.08$1.58$208.42$251.58
$270.00$190.00Sep 18$0.93$1.02$1.95$188.05$271.95
$240.00$210.00Aug 21$1.08$1.08$2.16$207.84$242.16
$270.00$195.00Sep 18$0.93$1.58$2.51$192.49$272.51
$270.00$200.00Sep 18$0.93$1.93$2.86$197.14$272.86
$260.00$190.00Sep 18$1.95$1.02$2.97$187.03$262.97
$260.00$195.00Sep 18$1.95$1.58$3.53$191.47$263.53
$260.00$200.00Sep 18$1.95$1.93$3.88$196.12$263.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.49, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Sep 18$3.29$6.7160%0.49$206.71$263.29
185/190260/270Sep 18$1.39$8.6178%0.16$188.61$261.39
190/195260/270Sep 18$1.58$8.4275%0.19$193.42$261.58
200/210240/250Sep 18$4.82$5.1842%0.93$205.18$244.82
185/190240/250Sep 18$2.92$7.0860%0.41$187.08$242.92
190/195240/250Sep 18$3.11$6.8957%0.45$191.89$243.11
200/210250/260Sep 18$3.22$6.7854%0.47$206.78$253.22
195/200260/270Sep 18$1.37$8.6372%0.16$198.63$261.37
185/190250/260Sep 18$1.32$8.6872%0.15$188.68$251.32
190/195250/260Sep 18$1.51$8.4969%0.18$193.49$251.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 1.08, cheapest $0.11)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Sep 18$0.15$9.8524%65.67
$240.00$250.00$260.00Aug 21$0.11$9.8915%89.91
$240.00$250.00$260.00Sep 18$1.60$8.4018%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$4.80$5.2084%1.08
$200.00$210.00$220.00Sep 18$1.23$8.7726%7.13
$210.00$220.00$230.00Sep 18$1.60$8.4030%5.25
$185.00$190.00$195.00Sep 18$0.19$4.816%25.32
$220.00$230.00$240.00Aug 21$5.72$4.2868%0.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-4.75, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Sep 18-$0.35$9.65
$230.00$240.001:2Sep 18-$2.75$7.25
$250.00$260.001:2Sep 18-$1.00$9.00
$230.00$240.001:2Aug 21-$2.13$7.87
$260.00$270.001:2Sep 18$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$4.75$5.25
$220.00$210.001:2Sep 18-$0.70$9.30
$230.00$220.001:2Sep 18-$2.60$7.40
$190.00$185.001:2Sep 18-$0.28$4.72
$195.00$190.001:2Sep 18-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.95%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$4.400.326.4%1.95%8.35%7352
$230.00Sep 18$6.700.442.0%2.97%4.94%414136
$250.00Sep 18$2.400.2010.8%1.06%11.90%222.0K
$260.00Sep 18$1.000.1415.3%0.44%15.71%4645
$270.00Sep 18$0.800.0819.7%0.35%20.06%41--

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 12,852
Total Puts 828
Put/Call Ratio 0.06
Net Difference 12,024

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 53,018
Total Puts 6,179
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