Tour v297
ON
ON SEMICONDUCTOR COR
$91.10 -3.79%
$90.96 (-0.15%)🌙
as of 07/07 06:51 PM
(7/6 18:48) ◀
|
Tuesday, July 7, 2026 (6:51pm)
January 2026
|
▶ (7/8 18:52)
◀ 7/7 18:51 ▶

Option Volume

Detail
ℹ
Current (07/07) 15,084
Calls: 8,292 (55%)
Puts: 6,792 (45%)
Prior (07/06) 25,321
Calls: 13,685 (54%)
Puts: 11,636 (46%)
Current vs Prior -40.43%
Calls: -39.41% (Calls)
Puts: -41.63% (Puts)
Prior 7-Day Total 304,550
Calls: 170,896 (56%)
Puts: 133,654 (44%)
Prior 7-Day Average 43,507
Calls: 24,413 (56%)
Puts: 19,093 (44%)
Current vs Prior 7-Day Avg -65.33%
Calls: -66.04%
Puts: -64.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $7.38M
Calls: $4.42M (60%)
Puts: $2.96M (40%)
Prior (07/06) $12.97M
Calls: $9.04M (70%)
Puts: $3.93M (30%)
Current vs Prior -43.10%
Calls: -51.08%
Puts: -24.76%
Prior 7-Day Total $175.39M
Calls: $82.06M (47%)
Puts: $93.33M (53%)
Prior 7-Day Average $25.06M
Calls: $11.72M (47%)
Puts: $13.33M (53%)
Current vs Prior 7-Day Avg -70.56%
Calls: -62.29%
Puts: -77.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.82
Prior (07/06) 0.85
Current vs Prior -3.67%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -6.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 172,887
Calls: 102,051 (59%)
Puts: 70,836 (41%)
Prior (07/06) 165,012
Calls: 93,860 (57%)
Puts: 71,152 (43%)
Current vs Prior +4.77%
Prior 7-Day Total 1,100,918
Calls: 622,334 (57%)
Puts: 478,584 (43%)
Prior 7-Day Average 157,274
Calls: 88,904 (57%)
Puts: 68,369 (43%)
Current vs Prior 7-Day Avg +9.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.13% | 11.42%11.42% | 24.81%
Prior 8.26% | 12.47%12.47% | 24.82%
Current vs Prior -13.60% | -8.47%-8.47% | -0.04%
Prior 7-Day Avg 7.09% | 11.59%12.47% | 24.82%
Current vs 7-Day Avg +0.63% | -1.51%-8.47% | -0.04%
Prior 7-Day Eod 8.26% | 12.47%-- | --
Current vs 7-Day Eod -13.60% | -8.47%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Prior 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 56.34% | 28.47%
Calls: 40.00% | 24.82%
Puts: 72.69% | 32.12%
Current vs 7-Day Avg +18.33% | +15.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior.

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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 16 of results (avg 7.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 319.9510.50$10.235.4%20.631
$88.00Jul 319.409.95$9.685.7%20.612
$91.00Jul 317.858.40$8.136.8%30.55--
$89.00Jul 247.558.10$7.827.0%10.602
$89.00Jul 318.859.55$9.207.6%20.5913
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2115.9016.55$16.234.0%40.55426
$95.00Aug 2112.7513.40$13.085.0%2030.497.6K
$94.00Jul 319.109.95$9.528.9%50.5145
$90.00Jul 316.857.55$7.209.7%30.4359

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. 63 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1014.2517.65$15.9521.3%491.001
$74.00Jul 1015.2518.50$16.8819.3%10.92--
$77.00Jul 1012.3015.35$13.8322.1%100.9237
$80.00Jul 1010.1512.00$11.0816.7%50.9117
$81.00Jul 108.6011.95$10.2732.6%10.8915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 1016.7020.05$18.3818.2%50.9415
$108.00Jul 1015.7019.05$17.3819.3%30.94--
$106.00Jul 1013.7517.10$15.4321.7%100.9451
$104.00Jul 1011.9515.20$13.5823.9%60.91212
$100.00Jul 108.3511.55$9.9532.2%40.8562

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 10.1K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 101.091.63$1.3639.7%1.2K0.29256
$97.00Jul 100.541.39$0.9787.6%7050.23133
$100.00Jul 171.502.01$1.7629.0%4940.261.9K
$99.00Jul 100.420.82$0.6264.5%3800.16479
$95.00Aug 219.2511.00$10.1317.3%3520.52753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 100.221.17$0.70135.7%1.7K0.15270
$89.00Jul 101.872.49$2.1828.4%2770.38133
$92.00Jul 103.053.85$3.4523.2%2070.53343
$95.00Aug 2112.7513.40$13.085.0%2030.497.6K
$75.00Aug 213.004.50$3.7540.0%1670.21336

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 17.6%, max 60.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Jul 10Jul 31121.8%76.0%60.2%1430
$75.00Jul 10Aug 21120.8%85.0%42.1%5318
$108.00Jul 10Jul 17117.4%83.6%40.5%1131.1K
$107.00Jul 10Jul 24115.0%82.8%38.9%3132
$104.00Jul 10Jul 24106.6%82.5%29.1%14--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 21120.8%85.0%42.1%182997
$81.00Jul 10Jul 31112.4%81.4%38.1%1010
$80.00Jul 10Aug 21109.0%89.4%21.9%1372.9K
$84.00Jul 10Jul 31103.8%85.3%21.8%33503
$82.00Jul 10Jul 31106.8%88.5%20.8%110453

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$107.00Jul 24$0.20$1.80$0.209.00$105.20
$91.00$92.00Aug 7$0.12$0.88$0.127.33$91.12
$95.00$96.00Jul 10$0.13$0.87$0.136.69$95.13
$100.00$101.00Jul 10$0.13$0.87$0.136.69$100.13
$105.00$107.00Jul 17$0.30$1.70$0.305.67$105.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 17$0.12$0.88$0.127.33$85.88
$83.00$82.00Jul 10$0.13$0.87$0.136.69$82.87
$85.00$84.00Jul 10$0.13$0.87$0.136.69$84.87
$80.00$75.00Jul 17$0.70$4.30$0.706.14$79.30
$81.00$80.00Jul 10$0.17$0.83$0.174.88$80.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 12.33, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.00$80.00Jul 10$2.75$2.75$0.2511.00$79.75
$89.00$90.00Jul 31$0.88$0.88$0.127.33$89.88
$92.00$93.00Aug 7$0.86$0.86$0.146.14$92.86
$86.00$87.00Jul 10$0.85$0.85$0.155.67$86.85
$80.00$81.00Jul 10$0.81$0.81$0.194.26$80.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$104.00Jul 10$1.85$1.85$0.1512.33$104.15
$104.00$100.00Jul 10$3.63$3.63$0.379.81$100.37
$82.00$81.00Jul 31$0.88$0.88$0.127.33$81.12
$105.00$100.00Jul 17$4.10$4.10$0.904.56$100.90
$97.00$96.00Jul 10$0.77$0.77$0.233.35$96.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.76, cheapest $0.41)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 10Jul 17$0.41115.0%78.1%
$108.00Jul 10Jul 17$0.51117.4%83.6%
$109.00Jul 10Jul 17$0.63121.8%90.4%
$105.00Jul 10Jul 17$0.68107.7%80.3%
$80.00Jul 10Jul 17$0.97109.0%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 10Jul 17$0.54120.8%95.6%
$100.00Jul 10Jul 17$0.8896.6%78.8%
$82.00Jul 10Jul 17$0.94106.8%83.9%
$80.00Jul 10Jul 17$1.01109.0%91.9%
$81.00Jul 10Jul 17$1.09112.4%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 6.62% of stock, avg 15.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.00Jul 10$2.58$3.45$6.03$85.97$98.036.62%
$91.00Jul 10$3.05$3.01$6.06$84.94$97.066.65%
$90.00Jul 10$3.68$2.54$6.22$83.78$96.226.83%
$89.00Jul 10$4.25$2.18$6.43$82.57$95.437.06%
$88.00Jul 10$4.80$1.90$6.70$81.30$94.707.35%
$94.00Jul 10$1.96$4.83$6.79$87.21$100.797.45%
$87.00Jul 10$5.50$1.48$6.98$80.02$93.987.66%
$95.00Jul 10$1.49$5.50$6.99$88.01$101.997.67%
$86.00Jul 10$6.35$1.20$7.55$78.45$93.558.29%
$96.00Jul 10$1.36$6.23$7.59$88.41$103.598.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 3.12% of stock, avg 11.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$87.00Jul 10$1.36$1.48$2.84$84.16$98.84
$95.00$87.00Jul 10$1.49$1.48$2.97$84.03$97.97
$96.00$88.00Jul 10$1.36$1.90$3.26$84.74$99.26
$95.00$88.00Jul 10$1.49$1.90$3.39$84.61$98.39
$94.00$87.00Jul 10$1.96$1.48$3.44$83.56$97.44
$96.00$89.00Jul 10$1.36$2.18$3.54$85.46$99.54
$95.00$89.00Jul 10$1.49$2.18$3.67$85.33$98.67
$93.00$87.00Jul 10$2.31$1.48$3.79$83.21$96.79
$94.00$88.00Jul 10$1.96$1.90$3.86$84.14$97.86
$96.00$90.00Jul 10$1.36$2.54$3.90$86.10$99.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 17.52, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.73$0.2717.52$90.27$104.73
86/8793/95Aug 7$1.89$0.1117.18$85.11$94.89
89/9093/95Aug 7$1.89$0.1117.18$88.11$94.89
75/8085/90Aug 21$4.60$0.4011.50$75.40$89.60
75/8086/90Aug 7$4.58$0.4210.90$75.42$90.58
82/8385/87Jul 17$1.82$0.1810.11$81.18$86.82
80/8586/90Aug 7$4.55$0.4510.11$80.45$90.55
80/8188/89Jul 17$0.90$0.109.00$80.10$88.90
86/8791/92Jul 17$0.89$0.118.09$86.11$91.89
89/9091/92Jul 17$0.89$0.118.09$89.11$91.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 10$0.05$0.9519.00
$107.00$108.00$109.00Jul 17$0.05$0.9519.00
$90.00$91.00$92.00Jul 17$0.06$0.9415.67
$87.00$88.00$89.00Jul 31$0.07$0.9313.29
$85.00$90.00$95.00Aug 21$0.38$4.6212.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.20$4.8024.00
$104.00$106.00$108.00Jul 10$0.10$1.9019.00
$85.00$90.00$95.00Aug 21$0.28$4.7216.86
$94.00$95.00$96.00Jul 10$0.06$0.9415.67
$84.00$85.00$86.00Jul 10$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.21, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$103.00$109.001:2Jul 31-$0.21$5.79
$75.00$85.001:2Jul 31-$4.27$5.73
$100.00$105.001:2Jul 17-$0.16$4.84
$81.00$86.001:2Jul 10-$2.43$2.57
$100.00$105.001:2Aug 7-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 24-$0.54$4.46
$80.00$75.001:2Jul 31-$0.97$4.03
$80.00$75.001:2Aug 7-$0.97$4.03
$80.00$75.001:2Aug 21-$1.55$3.45
$85.00$80.001:2Aug 7-$3.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 10.15%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$9.250.524.3%10.15%14.43%352753
$92.00Aug 7$8.650.541.0%9.50%10.48%87
$93.00Aug 7$8.300.522.1%9.11%11.20%475
$95.00Aug 7$7.600.484.3%8.34%12.62%2360
$100.00Aug 21$7.400.459.8%8.12%17.89%2191.3K
$96.00Aug 7$7.200.485.4%7.90%13.28%848
$97.00Aug 7$6.800.466.5%7.46%13.94%1726
$98.00Aug 7$6.500.457.6%7.14%14.71%2617
$95.00Jul 31$6.150.474.3%6.75%11.03%13190
$92.00Jul 31$6.100.531.0%6.70%7.68%76

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 8,292
Total Puts 6,792
Put/Call Ratio 0.82
Net Difference 1,500

Prior's Put/Call Breakdown

Total Calls 13,685
Total Puts 11,636
Put/Call Ratio 0.85
Net Difference 2,049

Prior 7-Day Put/Call Summary

Total Calls 170,896
Total Puts 133,654
Average Put/Call Ratio 0.88
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