Tour v308
ON
ON SEMICONDUCTOR COR
$97.87 +4.35%
$98.35 (+0.49%)🌙
as of 07/09 06:51 PM
(7/8 18:52) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:53)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 45,130
Calls: 25,548 (57%)
Puts: 19,582 (43%)
Prior (07/08) 23,419
Calls: 8,473 (36%)
Puts: 14,946 (64%)
Current vs Prior +92.71%
Calls: +201.52% (Calls)
Puts: +31.02% (Puts)
Prior 7-Day Total 225,099
Calls: 124,634 (55%)
Puts: 100,465 (45%)
Prior 7-Day Average 32,157
Calls: 17,804 (55%)
Puts: 14,352 (45%)
Current vs Prior 7-Day Avg +40.34%
Calls: +43.49%
Puts: +36.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $19.87M
Calls: $15.90M (80%)
Puts: $3.96M (20%)
Prior (07/08) $17.39M
Calls: $4.83M (28%)
Puts: $12.56M (72%)
Current vs Prior +14.22%
Calls: +229.28%
Puts: -68.46%
Prior 7-Day Total $135.85M
Calls: $69.00M (51%)
Puts: $66.85M (49%)
Prior 7-Day Average $19.41M
Calls: $9.86M (51%)
Puts: $9.55M (49%)
Current vs Prior 7-Day Avg +2.36%
Calls: +61.34%
Puts: -58.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.77
Prior (07/08) 1.76
Current vs Prior -56.55%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -14.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 206,573
Calls: 110,961 (54%)
Puts: 95,612 (46%)
Prior (07/08) 158,034
Calls: 78,728 (50%)
Puts: 79,306 (50%)
Current vs Prior +30.71%
Prior 7-Day Total 1,170,146
Calls: 657,098 (56%)
Puts: 513,048 (44%)
Prior 7-Day Average 167,163
Calls: 93,871 (56%)
Puts: 73,292 (44%)
Current vs Prior 7-Day Avg +23.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.55% | 10.12%10.12% | 24.95%
Prior 6.01% | 11.12%11.12% | 26.15%
Current vs Prior -24.39% | -9.04%-9.04% | -4.60%
Prior 7-Day Avg 6.93% | 11.54%11.67% | 25.26%
Current vs 7-Day Avg -34.42% | -12.34%-13.32% | -1.22%
Prior 7-Day Eod 6.01% | 11.12%-- | --
Current vs 7-Day Eod -24.39% | -9.04%-- | --
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 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.90M) vs puts ($3.96M). Above-average activity with volume up 93% vs prior. P/C ratio dropping 57% - sentiment shifting bullish. Rising open interest (up 31%) indicates new positions being established.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 33 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.2011.60$11.403.5%990.541.3K
$115.00Aug 216.056.45$6.256.4%610.36606
$110.00Aug 217.407.90$7.656.5%740.411.2K
$90.00Aug 2116.0017.15$16.586.9%270.67286
$93.00Jul 177.357.95$7.657.8%180.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 710.9011.20$11.052.7%10.46--
$95.00Aug 2110.3010.60$10.452.9%690.407.7K
$100.00Aug 711.4011.75$11.583.0%40.4756
$105.00Aug 714.4015.00$14.704.1%160.559
$115.00Aug 2122.4023.50$22.954.8%70.642.5K

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. 110 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1016.5519.95$18.2518.6%390.9918
$81.00Jul 1015.7018.95$17.3318.8%20.99--
$82.00Jul 1014.8017.95$16.3819.2%20.99--
$83.00Jul 1014.0017.05$15.5319.6%100.9921
$86.00Jul 1010.6514.00$12.3327.2%90.973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 108.7011.10$9.9024.2%50.93--
$110.00Jul 1010.1013.80$11.9531.0%20.92--
$117.00Jul 1017.1019.85$18.4814.9%10.91--
$104.00Jul 104.657.40$6.0345.6%140.90192
$115.00Jul 1717.0019.35$18.1812.9%90.89610

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 32.9K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.901.22$1.0630.2%4.4K0.185.8K
$107.00Jul 171.281.82$1.5534.8%2.2K0.2443
$105.00Jul 243.804.25$4.0311.2%1.4K0.382.6K
$100.00Jul 173.453.95$3.7013.5%1.4K0.452.1K
$103.00Jul 100.230.96$0.60121.7%1.1K0.201.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 100.611.52$1.0785.0%1.7K0.3346
$93.00Jul 100.120.58$0.35131.4%1.4K0.1442
$80.00Jul 170.370.50$0.4429.5%1.1K0.071.9K
$90.00Jul 171.592.01$1.8023.3%7120.233.3K
$79.00Jul 100.010.47$0.24191.7%6890.04104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 45.4%, max 163.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 10Jul 17260.6%99.0%163.2%555
$117.00Jul 10Aug 7235.0%96.4%143.9%77
$116.00Jul 10Jul 31166.1%85.4%94.5%325
$88.00Jul 10Jul 17158.7%84.1%88.8%53222
$115.00Jul 10Aug 21168.5%90.1%86.9%197764
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Jul 10Jul 24186.9%99.4%88.1%1902.0K
$80.00Jul 10Aug 21172.6%92.9%85.8%4685.2K
$87.00Jul 10Jul 24160.3%86.9%84.4%22354
$110.00Jul 10Aug 21161.7%90.4%79.0%6--
$85.00Jul 10Aug 21162.9%92.1%76.9%2972.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 9.00, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$101.00Jul 17$0.10$0.90$0.109.00$100.10
$105.00$106.00Jul 10$0.11$0.89$0.118.09$105.11
$109.00$110.00Jul 24$0.12$0.88$0.127.33$109.12
$108.00$109.00Jul 10$0.14$0.86$0.146.14$108.14
$110.00$111.00Jul 10$0.14$0.86$0.146.14$110.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Jul 17$0.10$0.90$0.109.00$81.90
$89.00$88.00Jul 17$0.10$0.90$0.109.00$88.90
$82.00$80.00Jul 31$0.22$1.78$0.228.09$81.78
$92.00$91.00Jul 10$0.12$0.88$0.127.33$91.88
$83.00$82.00Jul 17$0.12$0.88$0.127.33$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 14.62, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.68$4.68$0.3214.62$84.68
$115.00$116.00Jul 24$0.90$0.90$0.109.00$115.90
$105.00$106.00Jul 31$0.89$0.89$0.118.09$105.89
$88.00$89.00Jul 17$0.88$0.88$0.127.33$88.88
$82.00$83.00Jul 10$0.85$0.85$0.155.67$82.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$110.00Jul 10$6.53$6.53$0.4713.89$110.47
$105.00$103.00Aug 7$1.77$1.77$0.237.70$103.23
$92.00$91.00Aug 7$0.87$0.87$0.136.69$91.13
$105.00$104.00Jul 10$0.85$0.85$0.155.67$104.15
$90.00$89.00Jul 31$0.85$0.85$0.155.67$89.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $1.80, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 10Jul 17$0.24235.0%91.4%
$80.00Jul 10Jul 17$0.33172.6%95.7%
$79.00Jul 10Jul 17$0.35260.6%99.0%
$116.00Jul 10Jul 17$0.46166.1%85.3%
$115.00Jul 10Jul 17$0.52168.5%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 10Jul 17$0.41172.6%95.7%
$81.00Jul 10Jul 17$0.54163.2%97.3%
$84.00Jul 10Jul 17$0.54186.9%88.6%
$82.00Jul 10Jul 17$0.64153.8%96.9%
$83.00Jul 10Jul 17$0.75154.1%96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.97% of stock, avg 14.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$98.00Jul 10$1.93$1.96$3.89$94.11$101.893.97%
$97.00Jul 10$2.49$1.51$4.00$93.00$101.004.09%
$99.00Jul 10$1.43$2.70$4.13$94.87$103.134.22%
$96.00Jul 10$3.12$1.07$4.19$91.81$100.194.28%
$100.00Jul 10$1.11$3.30$4.41$95.59$104.414.51%
$95.00Jul 10$3.95$0.64$4.59$90.41$99.594.69%
$101.00Jul 10$1.02$3.83$4.85$96.15$105.854.96%
$102.00Jul 10$0.54$4.63$5.17$96.83$107.175.28%
$94.00Jul 10$4.60$0.72$5.32$88.68$99.325.44%
$103.00Jul 10$0.60$5.20$5.80$97.20$108.805.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.21% of stock, avg 12.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$102.00$95.00Jul 10$0.54$0.64$1.18$93.82$103.18
$103.00$95.00Jul 10$0.60$0.64$1.24$93.76$104.24
$102.00$94.00Jul 10$0.54$0.72$1.26$92.74$103.26
$103.00$94.00Jul 10$0.60$0.72$1.32$92.68$104.32
$102.00$96.00Jul 10$0.54$1.07$1.61$94.39$103.61
$101.00$95.00Jul 10$1.02$0.64$1.66$93.34$102.66
$103.00$96.00Jul 10$0.60$1.07$1.67$94.33$104.67
$101.00$94.00Jul 10$1.02$0.72$1.74$92.26$102.74
$100.00$95.00Jul 10$1.11$0.64$1.75$93.25$101.75
$100.00$94.00Jul 10$1.11$0.72$1.83$92.17$101.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 24.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8184/87Aug 7$2.88$0.1224.00$78.12$86.88
90/9192/95Jul 24$2.85$0.1519.00$88.15$94.85
95/9698/100Jul 24$1.90$0.1019.00$94.10$99.90
92/94102/103Aug 7$1.85$0.1512.33$92.15$103.85
83/8485/90Jul 24$4.59$0.4111.20$79.41$89.59
92/9495/96Aug 7$1.83$0.1710.76$92.17$96.83
83/8490/92Jul 24$1.82$0.1810.11$82.18$91.82
95/100105/110Aug 21$4.55$0.4510.11$95.45$109.55
83/8492/95Jul 24$2.70$0.309.00$81.30$94.70
82/8687/90Aug 7$3.60$0.409.00$82.40$90.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 14$0.05$4.9599.00
$112.00$113.00$114.00Jul 10$0.05$0.9519.00
$97.00$98.00$99.00Jul 10$0.06$0.9415.67
$114.00$115.00$116.00Jul 17$0.06$0.9415.67
$96.00$97.00$98.00Jul 10$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.21$4.7922.81
$100.00$105.00$110.00Aug 21$0.24$4.7619.83
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$85.00$90.00$95.00Aug 21$0.32$4.6814.63
$80.00$85.00$90.00Aug 21$0.32$4.6814.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.42, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$101.00$102.001:2Jul 10-$0.06$0.94
$114.00$115.001:2Jul 10-$0.07$0.93
$112.00$113.001:2Jul 10-$0.08$0.92
$107.00$108.001:2Jul 10-$0.10$0.90
$113.00$114.001:2Jul 10-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$82.001:2Aug 7-$1.42$2.58
$85.00$80.001:2Aug 21-$2.77$2.23
$117.00$110.001:2Jul 10-$5.42$1.58
$88.00$85.001:2Jul 31-$1.89$1.11
$110.00$103.001:2Jul 31-$5.91$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 11.44%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$11.200.542.2%11.44%13.62%991.3K
$99.00Aug 7$10.050.541.1%10.27%11.42%2--
$100.00Aug 7$9.600.522.2%9.81%11.99%867
$101.00Aug 7$9.100.513.2%9.30%12.50%1412
$105.00Aug 21$9.100.487.3%9.30%16.58%323368
$100.00Aug 14$8.950.532.2%9.14%11.32%5--
$102.00Aug 7$8.750.504.2%8.94%13.16%5--
$102.00Aug 14$8.600.514.2%8.79%13.01%1--
$103.00Aug 7$8.250.485.2%8.43%13.67%4--
$98.00Jul 31$8.150.550.1%8.33%8.46%352

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 25,548
Total Puts 19,582
Put/Call Ratio 0.77
Net Difference 5,966

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 124,634
Total Puts 100,465
Average Put/Call Ratio 0.89
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