Tour v418
NXPI
NXP SEMICONDUCTORS N
$264.43 -1.79%
(7/24 03:16) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:02)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 1,917
Calls: 500 (26%)
Puts: 1,417 (74%)
Prior (04/28) 4,881
Calls: 1,363 (28%)
Puts: 3,518 (72%)
Current vs Prior -60.73%
Calls: -63.32% (Calls)
Puts: -59.72% (Puts)
Prior 7-Day Total 9,919
Calls: 4,303 (43%)
Puts: 5,616 (57%)
Prior 7-Day Average 4,959
Calls: 614 (43%)
Puts: 802 (57%)
Current vs Prior 7-Day Avg -61.35%
Calls: -18.66%
Puts: +76.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $2.69M
Calls: $581.8K (22%)
Puts: $2.11M (78%)
Prior (04/28) $2.83M
Calls: $795.2K (28%)
Puts: $2.04M (72%)
Current vs Prior -5.07%
Calls: -26.84%
Puts: +3.43%
Prior 7-Day Total $7.17M
Calls: $3.66M (51%)
Puts: $3.51M (49%)
Prior 7-Day Average $3.59M
Calls: $522.9K (51%)
Puts: $501.8K (49%)
Current vs Prior 7-Day Avg -25.01%
Calls: +11.27%
Puts: +320.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 2.83
Prior (04/28) 2.58
Current vs Prior +9.80%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg +72.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 57,638
Calls: 32,830 (57%)
Puts: 24,808 (43%)
Prior (04/28) 43,901
Calls: 23,280 (53%)
Puts: 20,621 (47%)
Current vs Prior +31.29%
Prior 7-Day Total 84,079
Calls: 44,417 (53%)
Puts: 39,662 (47%)
Prior 7-Day Average 42,039
Calls: 22,208 (53%)
Puts: 19,831 (47%)
Current vs Prior 7-Day Avg +37.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.60% | 21.31%
Prior 12.20% | 16.32%
Current vs Prior +36.07% | +30.60%
Prior 7-Day Avg 12.06% | 16.26%
Current vs 7-Day Avg +37.71% | +31.04%
Prior 7-Day Eod 12.20% | 16.32%
Current vs 7-Day Eod +36.07% | +30.60%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.66% | 8.71%
Calls: 9.66% | 9.69%
Puts: 7.67% | 7.72%
Prior 4.25% | 3.36%
Calls: 3.17% | 3.39%
Puts: 5.32% | 3.33%
Current vs Prior +103.76% | +159.23%
Prior 7-Day Avg 4.25% | 3.36%
Calls: 3.17% | 3.39%
Puts: 5.32% | 3.33%
Current vs 7-Day Avg +103.76% | +159.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($2.11M) vs calls ($581.8K). Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 2.83 - heavy put buying. Rising open interest (up 31%) indicates new positions being established.

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 NEUTRAL
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 9 of results (avg 7.8%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2112.8013.90$13.358.2%1040.412.3K
$260.00Aug 2120.7022.80$21.759.7%--0.5737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2149.5052.40$50.955.7%--0.7834
$280.00Aug 2127.4029.10$28.256.0%--0.59601
$300.00Aug 2141.1044.10$42.607.0%--0.72117
$290.00Aug 2134.2036.70$35.457.1%--0.66270
$270.00Aug 2121.3023.00$22.157.7%1830.51668

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. 7 found (avg delta 0.64, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2125.7028.50$27.1010.3%20.658
$260.00Aug 2120.7022.80$21.759.7%--0.5737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2149.5052.40$50.955.7%--0.7834
$300.00Aug 2141.1044.10$42.607.0%--0.72117
$290.00Aug 2134.2036.70$35.457.1%--0.66270
$280.00Aug 2127.4029.10$28.256.0%--0.59601
$270.00Aug 2121.3023.00$22.157.7%1830.51668

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 881, top 183)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 213.704.50$4.1019.5%1460.172.4K
$280.00Aug 2112.8013.90$13.358.2%1040.412.3K
$270.00Aug 2116.0017.90$16.9511.2%350.4995
$310.00Aug 215.006.20$5.6021.4%220.22330
$290.00Aug 219.3010.60$9.9513.1%110.341.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2121.3023.00$22.157.7%1830.51668
$240.00Aug 218.109.40$8.7514.9%1590.27188
$230.00Aug 215.706.80$6.2517.6%620.20120
$200.00Aug 211.452.05$1.7534.3%600.0782
$210.00Aug 212.403.20$2.8028.6%330.10100

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. 17 found (best R:R 8.52, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$1.15$8.85$1.157.70$321.15
$310.00$320.00Aug 21$1.50$8.50$1.505.67$311.50
$300.00$310.00Aug 21$2.10$7.90$2.103.76$302.10
$290.00$300.00Aug 21$2.25$7.75$2.253.44$292.25
$280.00$290.00Aug 21$3.40$6.60$3.401.94$283.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$1.05$8.95$1.058.52$208.95
$200.00$195.00Aug 21$0.55$4.45$0.558.09$199.45
$220.00$210.00Aug 21$1.35$8.65$1.356.41$218.65
$230.00$220.00Aug 21$2.10$7.90$2.103.76$227.90
$240.00$230.00Aug 21$2.50$7.50$2.503.00$237.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 5.06, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$5.35$5.35$4.651.15$255.35
$260.00$270.00Aug 21$4.80$4.80$5.200.92$264.80
$270.00$280.00Aug 21$3.60$3.60$6.400.56$273.60
$280.00$290.00Aug 21$3.40$3.40$6.600.52$283.40
$290.00$300.00Aug 21$2.25$2.25$7.750.29$292.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.35$8.35$1.655.06$301.65
$290.00$280.00Aug 21$7.20$7.20$2.802.57$282.80
$300.00$290.00Aug 21$7.15$7.15$2.852.51$292.85
$280.00$270.00Aug 21$6.10$6.10$3.901.56$273.90
$270.00$260.00Aug 21$5.25$5.25$4.751.11$264.75

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. 7 found (cheapest 14.62% of stock, avg 16.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$21.75$16.90$38.65$221.35$298.6514.62%
$270.00Aug 21$16.95$22.15$39.10$230.90$309.1014.79%
$250.00Aug 21$27.10$12.50$39.60$210.40$289.6014.98%
$280.00Aug 21$13.35$28.25$41.60$238.40$321.6015.73%
$290.00Aug 21$9.95$35.45$45.40$244.60$335.4017.17%
$300.00Aug 21$7.70$42.60$50.30$249.70$350.3019.02%
$310.00Aug 21$5.60$50.95$56.55$253.45$366.5521.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.69% of stock, avg 7.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$220.00Aug 21$5.60$4.15$9.75$210.25$319.75
$300.00$220.00Aug 21$7.70$4.15$11.85$208.15$311.85
$310.00$230.00Aug 21$5.60$6.25$11.85$218.15$321.85
$300.00$230.00Aug 21$7.70$6.25$13.95$216.05$313.95
$290.00$220.00Aug 21$9.95$4.15$14.10$205.90$304.10
$310.00$240.00Aug 21$5.60$8.75$14.35$225.65$324.35
$290.00$230.00Aug 21$9.95$6.25$16.20$213.80$306.20
$300.00$240.00Aug 21$7.70$8.75$16.45$223.55$316.45
$280.00$220.00Aug 21$13.35$4.15$17.50$202.50$297.50
$310.00$250.00Aug 21$5.60$12.50$18.10$231.90$328.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 13.29, avg credit $5.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Aug 21$9.30$0.7013.29$280.70$309.30
280/290310/320Aug 21$8.70$1.306.69$281.30$318.70
260/270280/290Aug 21$8.65$1.356.41$261.35$288.65
240/250260/270Aug 21$8.55$1.455.90$241.45$268.55
270/280290/300Aug 21$8.35$1.655.06$271.65$298.35
280/290320/330Aug 21$8.35$1.655.06$281.65$328.35
270/280300/310Aug 21$8.20$1.804.56$271.80$308.20
250/260270/280Aug 21$8.00$2.004.00$252.00$278.00
230/240250/260Aug 21$7.85$2.153.65$232.15$257.85
250/260280/290Aug 21$7.80$2.203.55$252.20$287.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.15$9.8565.67
$270.00$280.00$290.00Aug 21$0.20$9.8049.00
$310.00$320.00$330.00Aug 21$0.35$9.6527.57
$250.00$260.00$270.00Aug 21$0.55$9.4517.18
$300.00$310.00$320.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.30$9.7032.33
$220.00$230.00$240.00Aug 21$0.40$9.6024.00
$240.00$250.00$260.00Aug 21$0.65$9.3514.38
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$250.00$260.00$270.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$1.80$8.20
$310.00$320.001:2Aug 21-$2.60$7.40
$330.00$340.001:2Aug 21-$2.81$7.19
$300.00$310.001:2Aug 21-$3.50$6.50
$290.00$300.001:2Aug 21-$5.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.70$9.30
$220.00$210.001:2Aug 21-$1.45$8.55
$230.00$220.001:2Aug 21-$2.05$7.95
$240.00$230.001:2Aug 21-$3.75$6.25
$250.00$240.001:2Aug 21-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.05%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$16.000.492.1%6.05%8.16%3595
$280.00Aug 21$12.800.415.9%4.84%10.73%1042.3K
$290.00Aug 21$9.300.349.7%3.52%13.19%111.9K
$300.00Aug 21$6.800.2813.4%2.57%16.02%4961
$310.00Aug 21$5.000.2217.2%1.89%19.12%22330
$320.00Aug 21$3.700.1721.0%1.40%22.41%1462.4K
$330.00Aug 21$2.500.1324.8%0.95%25.74%8907
$340.00Aug 21$1.850.1228.6%0.70%29.28%4303

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 500
Total Puts 1,417
Put/Call Ratio 2.83
Net Difference -917

Prior's Put/Call Breakdown

Total Calls 1,363
Total Puts 3,518
Put/Call Ratio 2.58
Net Difference -2,155

Prior 7-Day Put/Call Summary

Total Calls 4,303
Total Puts 5,616
Average Put/Call Ratio 1.65
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