Tour v526
NXPI
NXP SEMICONDUCTORS N
$225.86 +1.21%
$225.37 (-0.22%)🌙
as of 08/27 06:49 PM
(8/26 18:52) ◀
|
Thursday, August 27, 2026 (6:49pm)
January 2026
|
▶ (8/28 18:49)
◀ 8/27 18:49 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,828
Calls: 1,262 (69%)
Puts: 566 (31%)
Prior (08/26) 750
Calls: 526 (70%)
Puts: 224 (30%)
Current vs Prior +143.73%
Calls: +139.92% (Calls)
Puts: +152.68% (Puts)
Prior 7-Day Total 54,470
Calls: 48,255 (89%)
Puts: 6,215 (11%)
Prior 7-Day Average 7,781
Calls: 6,893 (89%)
Puts: 887 (11%)
Current vs Prior 7-Day Avg -76.51%
Calls: -81.69%
Puts: -36.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $2.08M
Calls: $1.32M (64%)
Puts: $755.6K (36%)
Prior (08/26) $945.1K
Calls: $704.2K (75%)
Puts: $240.9K (25%)
Current vs Prior +120.10%
Calls: +88.09%
Puts: +213.70%
Prior 7-Day Total $34.87M
Calls: $24.79M (71%)
Puts: $10.08M (29%)
Prior 7-Day Average $4.98M
Calls: $3.54M (71%)
Puts: $1.44M (29%)
Current vs Prior 7-Day Avg -58.24%
Calls: -62.59%
Puts: -47.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.45
Prior (08/26) 0.43
Current vs Prior +5.32%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -47.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 88,166
Calls: 79,787 (90%)
Puts: 8,379 (10%)
Prior (08/26) 34,647
Calls: 28,103 (81%)
Puts: 6,544 (19%)
Current vs Prior +154.47%
Prior 7-Day Total 480,013
Calls: 396,846 (83%)
Puts: 83,167 (17%)
Prior 7-Day Average 68,573
Calls: 56,692 (83%)
Puts: 11,881 (17%)
Current vs Prior 7-Day Avg +28.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.34% | 14.21%
Prior 10.60% | 14.59%
Current vs Prior -2.45% | -2.57%
Prior 7-Day Avg 8.11% | 13.50%
Current vs 7-Day Avg +27.45% | +5.29%
Prior 7-Day Eod 10.60% | 14.59%
Current vs 7-Day Eod -2.45% | -2.57%
Sentiment BULLISH

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 bullish flow with 64% call dollar volume ($1.32M). Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,262 calls vs 566 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1825.5028.10$26.809.7%20.91--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.69, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1825.5028.10$26.809.7%20.91--
$220.00Sep 1810.0013.30$11.6528.3%40.61--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1810.3013.10$11.7023.9%10.57878

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 979, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.350.60$0.4852.1%3010.05893
$260.00Sep 180.251.25$0.75133.3%1510.08560
$280.00Sep 180.150.70$0.43127.9%1310.041.8K
$230.00Sep 185.208.30$6.7545.9%760.43577
$250.00Sep 180.702.60$1.65115.2%360.152.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.704.00$3.3538.8%1450.24727
$200.00Sep 181.101.70$1.4042.9%800.12745
$220.00Sep 185.407.80$6.6036.4%280.40740
$190.00Sep 180.150.90$0.53141.5%140.05605
$195.00Sep 180.551.35$0.9584.2%20.081.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.04, avg 14.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$4.90$5.10$4.9061%1.04$224.90
$260.00$270.00Sep 18$0.27$9.73$0.278%36.04$260.27
$230.00$240.00Sep 18$3.00$7.00$3.0043%2.33$233.00
$250.00$260.00Sep 18$0.90$9.10$0.9015%10.11$250.90
$240.00$250.00Sep 18$2.10$7.90$2.1028%3.76$242.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$170.00Sep 18$0.25$19.75$0.255%79.00$189.75
$200.00$195.00Sep 18$0.45$4.55$0.4512%10.11$199.55
$195.00$190.00Sep 18$0.42$4.58$0.428%10.90$194.58
$230.00$220.00Sep 18$5.10$4.90$5.1057%0.96$224.90
$220.00$210.00Sep 18$3.25$6.75$3.2540%2.08$216.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.24, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$2.10$2.10$7.9072%0.27$242.10
$250.00$260.00Sep 18$0.90$0.90$9.1085%0.10$250.90
$230.00$240.00Sep 18$3.00$3.00$7.0057%0.43$233.00
$260.00$270.00Sep 18$0.27$0.27$9.7392%0.03$260.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$1.95$1.95$8.0576%0.24$208.05
$220.00$210.00Sep 18$3.25$3.25$6.7560%0.48$216.75
$195.00$190.00Sep 18$0.42$0.42$4.5892%0.09$194.58
$200.00$195.00Sep 18$0.45$0.45$4.5588%0.10$199.55
$190.00$170.00Sep 18$0.25$0.25$19.7595%0.01$189.75

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. 2 found (cheapest 8.08% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$11.65$6.60$18.25$201.75$238.258.08%
$230.00Sep 18$6.75$11.70$18.45$211.55$248.458.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.57% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Sep 18$0.75$0.53$1.28$188.72$261.28
$260.00$195.00Sep 18$0.75$0.95$1.70$193.30$261.70
$260.00$200.00Sep 18$0.75$1.40$2.15$197.85$262.15
$250.00$190.00Sep 18$1.65$0.53$2.18$187.82$252.18
$250.00$195.00Sep 18$1.65$0.95$2.60$192.40$252.60
$250.00$200.00Sep 18$1.65$1.40$3.05$196.95$253.05
$260.00$210.00Sep 18$0.75$3.35$4.10$205.90$264.10
$250.00$210.00Sep 18$1.65$3.35$5.00$205.00$255.00
$240.00$190.00Sep 18$3.75$0.53$4.28$185.72$244.28
$240.00$195.00Sep 18$3.75$0.95$4.70$190.30$244.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.07, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195260/270Sep 18$0.69$9.3184%0.07$194.31$260.69
200/210260/270Sep 18$2.22$7.7869%0.29$207.78$262.22
190/195250/260Sep 18$1.32$8.6877%0.15$193.68$251.32
200/210250/260Sep 18$2.85$7.1561%0.40$207.15$252.85
190/195240/250Sep 18$2.52$7.4864%0.34$192.48$242.52
200/210240/250Sep 18$4.05$5.9549%0.68$205.95$244.05
195/200260/270Sep 18$0.72$9.2880%0.08$199.28$260.72
195/200250/260Sep 18$1.35$8.6573%0.16$198.65$251.35
195/200240/250Sep 18$2.55$7.4561%0.34$197.45$242.55
170/190260/270Sep 18$0.52$19.4887%0.03$189.48$260.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.11, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Sep 18$0.90$9.1028%10.11
$220.00$230.00$240.00Sep 18$1.90$8.1033%4.26
$260.00$270.00$280.00Sep 18$0.22$9.784%44.45
$240.00$250.00$260.00Sep 18$1.20$8.8020%7.33
$250.00$260.00$270.00Sep 18$0.63$9.3710%14.87
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.30$8.7028%6.69
$210.00$220.00$230.00Sep 18$1.85$8.1533%4.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.85, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$1.85$8.15
$230.00$240.001:2Sep 18-$0.75$9.25
$260.00$270.001:2Sep 18-$0.21$9.79
$270.00$280.001:2Sep 18-$0.38$9.62
$200.00$220.001:2Sep 18$3.50$16.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$1.50$8.50
$220.00$210.001:2Sep 18-$0.10$9.90
$190.00$170.001:2Sep 18-$0.03$19.97
$195.00$190.001:2Sep 18-$0.11$4.89
$200.00$195.001:2Sep 18-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.30%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$5.200.431.8%2.30%4.14%76577
$240.00Sep 18$3.000.286.3%1.33%7.59%7496
$250.00Sep 18$0.700.1510.7%0.31%11.00%362.1K
$260.00Sep 18$0.250.0815.1%0.11%15.23%151560

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 1,262
Total Puts 566
Put/Call Ratio 0.45
Net Difference 696

Prior's Put/Call Breakdown

Total Calls 526
Total Puts 224
Put/Call Ratio 0.43
Net Difference 302

Prior 7-Day Put/Call Summary

Total Calls 48,255
Total Puts 6,215
Average Put/Call Ratio 0.86
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