Tour v303
ON
ON SEMICONDUCTOR COR
$93.79 +2.95%
$93.47 (-0.34%)🌙
as of 07/08 06:52 PM
(7/7 18:51) ◀
|
Wednesday, July 8, 2026 (6:52pm)
January 2026
|
▶ (7/9 18:51)
◀ 7/8 18:52 ▶

Option Volume

Detail
ℹ
Current (07/08) 23,419
Calls: 8,473 (36%)
Puts: 14,946 (64%)
Prior (07/07) 15,084
Calls: 8,292 (55%)
Puts: 6,792 (45%)
Current vs Prior +55.26%
Calls: +2.18% (Calls)
Puts: +120.05% (Puts)
Prior 7-Day Total 305,866
Calls: 173,994 (57%)
Puts: 131,872 (43%)
Prior 7-Day Average 43,695
Calls: 24,856 (57%)
Puts: 18,838 (43%)
Current vs Prior 7-Day Avg -46.40%
Calls: -65.91%
Puts: -20.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $17.39M
Calls: $4.83M (28%)
Puts: $12.56M (72%)
Prior (07/07) $7.38M
Calls: $4.42M (60%)
Puts: $2.96M (40%)
Current vs Prior +135.77%
Calls: +9.24%
Puts: +324.98%
Prior 7-Day Total $177.31M
Calls: $83.16M (47%)
Puts: $94.15M (53%)
Prior 7-Day Average $25.33M
Calls: $11.88M (47%)
Puts: $13.45M (53%)
Current vs Prior 7-Day Avg -31.33%
Calls: -59.35%
Puts: -6.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.76
Prior (07/07) 0.82
Current vs Prior +115.35%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +133.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 158,034
Calls: 78,728 (50%)
Puts: 79,306 (50%)
Prior (07/07) 172,887
Calls: 102,051 (59%)
Puts: 70,836 (41%)
Current vs Prior -8.59%
Prior 7-Day Total 1,184,982
Calls: 677,644 (57%)
Puts: 507,338 (43%)
Prior 7-Day Average 169,283
Calls: 96,806 (57%)
Puts: 72,476 (43%)
Current vs Prior 7-Day Avg -6.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.01% | 11.12%11.12% | 26.15%
Prior 7.13% | 11.42%11.42% | 24.81%
Current vs Prior -15.72% | -2.59%-2.59% | +5.43%
Prior 7-Day Avg 7.46% | 11.82%11.94% | 24.81%
Current vs 7-Day Avg -19.39% | -5.92%-6.90% | +5.41%
Prior 7-Day Eod 7.14% | 11.42%-- | --
Current vs 7-Day Eod -15.72% | -2.59%-- | --
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 58.93% | 30.70%
Calls: 39.32% | 27.36%
Puts: 78.56% | 34.04%
Current vs 7-Day Avg +13.13% | +6.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($12.56M). Massive premium surge with dollar volume up 136% vs prior. Above-average activity with volume up 55% vs prior. Extreme bearish P/C ratio of 1.76 - 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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2116.6517.20$16.923.3%930.6872
$90.00Aug 2113.9014.50$14.204.2%130.61275
$95.00Aug 2111.5512.25$11.905.9%3090.55875
$110.00Aug 216.106.65$6.388.6%770.371.2K
$100.00Aug 219.2510.10$9.688.8%790.491.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.2513.00$12.635.9%680.457.7K
$100.00Aug 2115.0016.00$15.506.5%110.51426
$90.00Aug 219.7010.35$10.026.5%3.1K0.395.2K
$100.00Jul 178.208.90$8.558.2%350.673.3K
$90.00Jul 173.203.50$3.359.0%2290.363.2K

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. 77 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 1015.4518.00$16.7315.2%31.0047
$79.00Jul 1012.9016.80$14.8526.3%51.001
$78.00Jul 1013.9017.75$15.8324.3%30.9438
$80.00Jul 1011.9515.75$13.8527.4%80.9319
$76.00Jul 1716.4519.60$18.0217.5%960.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 1012.8016.25$14.5323.7%10.9235
$105.00Jul 1010.2012.80$11.5022.6%60.91--
$109.00Jul 1013.4017.25$15.3325.1%20.9115
$104.00Jul 109.2011.85$10.5225.2%210.89--
$103.00Jul 108.8510.90$9.8820.7%60.88--

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 16.5K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 101.321.75$1.5427.9%1.4K0.371.0K
$100.00Jul 100.530.74$0.6432.8%1.3K0.182.1K
$105.00Jul 241.773.45$2.6164.4%1.0K0.281.6K
$95.00Jul 173.805.00$4.4027.3%3170.481.7K
$95.00Aug 2111.5512.25$11.905.9%3090.55875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.7010.35$10.026.5%3.1K0.395.2K
$80.00Aug 215.506.10$5.8010.3%3.0K0.262.3K
$85.00Aug 217.408.10$7.759.0%1.6K0.321.6K
$83.00Jul 170.731.73$1.2381.3%3570.172.9K
$89.00Jul 100.701.20$0.9552.6%2920.23391

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 25.7%, max 76.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 10Aug 21162.4%91.8%76.9%1441.3K
$109.00Jul 10Jul 17149.1%91.2%63.5%548
$108.00Jul 10Jul 17133.9%84.9%57.8%62896
$80.00Jul 10Jul 17141.8%90.6%56.5%11295
$77.00Jul 10Jul 17153.9%103.3%49.0%9947
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Jul 10Jul 17154.1%92.7%66.2%1710
$83.00Jul 10Jul 24132.2%85.6%54.4%151.7K
$80.00Jul 10Aug 21141.8%95.6%48.4%3.1K2.9K
$108.00Jul 10Aug 7133.9%90.2%48.4%435
$78.00Jul 10Jul 17148.2%100.6%47.3%8479

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 13.29, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$107.00Jul 24$0.14$1.86$0.1413.29$105.14
$101.00$102.00Jul 10$0.11$0.89$0.118.09$101.11
$105.00$107.00Jul 17$0.24$1.76$0.247.33$105.24
$102.00$103.00Jul 17$0.13$0.87$0.136.69$102.13
$107.00$108.00Jul 17$0.13$0.87$0.136.69$107.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$81.00Jul 17$0.16$1.84$0.1611.50$82.84
$80.00$79.00Jul 10$0.11$0.89$0.118.09$79.89
$85.00$84.00Jul 10$0.12$0.88$0.127.33$84.88
$89.00$88.00Jul 10$0.12$0.88$0.127.33$88.88
$84.00$80.00Jul 31$0.54$3.46$0.546.41$83.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 14.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.00Jul 10$2.80$2.80$0.2014.00$82.80
$86.00$88.00Jul 17$1.73$1.73$0.276.41$87.73
$83.00$88.00Jul 10$4.30$4.30$0.706.14$87.30
$91.00$92.00Jul 24$0.85$0.85$0.155.67$91.85
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$107.00Aug 7$0.88$0.88$0.127.33$107.12
$102.00$100.00Jul 10$1.75$1.75$0.257.00$100.25
$88.00$87.00Aug 7$0.85$0.85$0.155.67$87.15
$100.00$98.00Jul 10$1.67$1.67$0.335.06$98.33
$109.00$108.00Jul 10$0.80$0.80$0.204.00$108.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.87, cheapest $0.51)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 10Jul 17$0.51162.4%93.4%
$87.00Aug 7Aug 14$0.5892.9%91.8%
$80.00Jul 10Jul 17$0.60141.8%90.6%
$108.00Jul 10Jul 17$0.63133.9%84.9%
$109.00Jul 10Jul 17$0.63149.1%91.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 10Jul 17$0.56132.4%90.3%
$80.00Jul 10Jul 17$0.60141.8%90.6%
$81.00Jul 10Jul 17$0.63154.1%92.7%
$78.00Jul 10Jul 17$0.66148.2%100.6%
$83.00Jul 10Jul 17$0.81132.2%86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.42% of stock, avg 14.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$94.00Jul 10$2.39$2.69$5.08$88.92$99.085.42%
$93.00Jul 10$2.95$2.16$5.11$87.89$98.115.45%
$95.00Jul 10$2.00$3.14$5.14$89.86$100.145.48%
$96.00Jul 10$1.54$3.80$5.34$90.66$101.345.69%
$92.00Jul 10$3.55$1.85$5.40$86.60$97.405.76%
$91.00Jul 10$4.22$1.49$5.71$85.29$96.716.09%
$98.00Jul 10$0.95$5.23$6.18$91.82$104.186.59%
$90.00Jul 10$4.97$1.22$6.19$83.81$96.196.60%
$89.00Jul 10$5.78$0.95$6.73$82.27$95.737.18%
$100.00Jul 10$0.64$6.90$7.54$92.46$107.548.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 2.03% of stock, avg 9.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$98.00$89.00Jul 10$0.95$0.95$1.90$87.10$99.90
$98.00$90.00Jul 10$0.95$1.22$2.17$87.83$100.17
$97.00$89.00Jul 10$1.26$0.95$2.21$86.79$99.21
$98.00$91.00Jul 10$0.95$1.49$2.44$88.56$100.44
$97.00$90.00Jul 10$1.26$1.22$2.48$87.52$99.48
$96.00$89.00Jul 10$1.54$0.95$2.49$86.51$98.49
$97.00$91.00Jul 10$1.26$1.49$2.75$88.25$99.75
$96.00$90.00Jul 10$1.54$1.22$2.76$87.24$98.76
$98.00$92.00Jul 10$0.95$1.85$2.80$89.20$100.80
$95.00$89.00Jul 10$2.00$0.95$2.95$86.05$97.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 19.00, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9091/95Jul 31$4.75$0.2519.00$85.25$95.75
81/8386/88Jul 17$1.89$0.1117.18$81.11$87.89
79/8086/88Jul 17$1.88$0.1215.67$78.12$87.88
91/9395/97Jul 31$1.86$0.1413.29$91.14$96.86
83/8488/90Jul 17$1.84$0.1611.50$82.16$89.84
86/8788/90Jul 17$1.81$0.199.53$85.19$89.81
80/8183/88Jul 10$4.50$0.509.00$76.50$87.50
85/9095/100Aug 21$4.49$0.518.80$85.51$99.49
95/100105/110Aug 21$4.47$0.538.43$95.53$109.47
83/8491/92Jul 17$0.89$0.118.09$83.11$91.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.08$4.9261.50
$100.00$105.00$110.00Aug 21$0.10$4.9049.00
$97.00$98.00$99.00Jul 10$0.05$0.9519.00
$89.00$90.00$91.00Jul 10$0.06$0.9415.67
$99.00$100.00$101.00Jul 10$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$100.00$102.00Jul 10$0.08$1.9224.00
$90.00$95.00$100.00Aug 21$0.26$4.7418.23
$80.00$85.00$90.00Aug 21$0.32$4.6814.62
$85.00$90.00$95.00Aug 21$0.34$4.6613.71
$79.00$80.00$81.00Jul 17$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-2.56, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Aug 7-$2.56$7.44
$100.00$105.001:2Jul 24-$1.29$3.71
$95.00$100.001:2Jul 24-$1.46$3.54
$105.00$110.001:2Jul 31-$1.88$3.12
$83.00$88.001:2Jul 10-$2.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$89.001:2Aug 7-$3.30$5.70
$100.00$95.001:2Jul 17-$2.51$2.49
$85.00$80.001:2Aug 7-$2.73$2.27
$90.00$85.001:2Jul 31-$3.07$1.93
$83.00$80.001:2Jul 24-$1.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 12.31%, avg 3.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$11.550.551.3%12.31%13.60%309875
$100.00Aug 21$9.250.496.6%9.86%16.48%791.3K
$94.00Aug 7$9.200.550.2%9.81%10.03%1--
$95.00Aug 7$8.800.541.3%9.38%10.67%768
$105.00Aug 21$7.450.4311.9%7.94%19.90%2--
$100.00Aug 7$7.300.466.6%7.78%14.40%1765
$95.00Jul 31$6.250.511.3%6.66%7.95%5189
$110.00Aug 21$6.100.3717.3%6.50%23.79%771.2K
$95.00Jul 24$6.000.511.3%6.40%7.69%2754
$97.00Jul 31$6.000.483.4%6.40%9.82%2--

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 8,473
Total Puts 14,946
Put/Call Ratio 1.76
Net Difference -6,473

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 173,994
Total Puts 131,872
Average Put/Call Ratio 0.76
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