ON - Options Database

ON SEMICONDUCTOR COR

$95.96 -1.95%

(7/9 18:51) ◀

Friday, July 10, 2026 (6:53pm)

▶ (7/13 18:51)

◀ 7/10 18:53 ▶

Option Volume

Detail

ℹ

Current (07/10) 23,770

Calls: 13,389 (56%)

Puts: 10,381 (44%)

Prior (07/09) 45,130

Calls: 25,548 (57%)

Puts: 19,582 (43%)

Current vs Prior -47.33%

Calls: -47.59% (Calls)

Puts: -46.99% (Puts)

Prior 7-Day Total 223,255

Calls: 125,652 (56%)

Puts: 97,603 (44%)

Prior 7-Day Average 31,893

Calls: 17,950 (56%)

Puts: 13,943 (44%)

Current vs Prior 7-Day Avg -25.47%

Calls: -25.41%

Puts: -25.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $8.17M

Calls: $5.44M (67%)

Puts: $2.72M (33%)

Prior (07/09) $19.87M

Calls: $15.90M (80%)

Puts: $3.96M (20%)

Current vs Prior -58.88%

Calls: -65.77%

Puts: -31.25%

Prior 7-Day Total $123.83M

Calls: $73.68M (60%)

Puts: $50.14M (40%)

Prior 7-Day Average $17.69M

Calls: $10.53M (60%)

Puts: $7.16M (40%)

Current vs Prior 7-Day Avg -53.82%

Calls: -48.28%

Puts: -61.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.78

Prior (07/09) 0.77

Current vs Prior +1.16%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -11.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 175,341

Calls: 80,930 (46%)

Puts: 94,411 (54%)

Prior (07/09) 206,573

Calls: 110,961 (54%)

Puts: 95,612 (46%)

Current vs Prior -15.12%

Prior 7-Day Total 1,215,540

Calls: 677,963 (56%)

Puts: 537,577 (44%)

Prior 7-Day Average 173,648

Calls: 96,851 (56%)

Puts: 76,796 (44%)

Current vs Prior 7-Day Avg +0.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.29% | 8.63%8.63% | 23.37%

Prior 4.55% | 10.12%10.12% | 24.95%

Current vs Prior +89.77% | +28.88%-14.70% | -6.32%

Prior 7-Day Avg 6.58% | 11.36%11.28% | 25.18%

Current vs 7-Day Avg +31.10% | +14.77%-23.51% | -7.18%

Prior 7-Day Eod 4.55% | 10.12%-- | --

Current vs 7-Day Eod +89.77% | +28.88%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 67% call dollar volume ($5.44M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 47% vs prior. Declining open interest (down 15%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 8.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	9.50	10.20	$9.85	7.1%	71	0.51	1.3K
$110.00	Aug 21	6.00	6.45	$6.23	7.2%	82	0.38	1.2K
$100.00	Jul 31	5.60	6.05	$5.82	7.7%	98	0.46	542
$100.00	Aug 7	7.70	8.35	$8.03	8.1%	11	0.50	67
$98.00	Jul 31	6.40	6.95	$6.68	8.2%	1	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	19.15	20.30	$19.73	5.8%	1	0.62	156
$105.00	Aug 21	15.65	16.85	$16.25	7.4%	2	0.56	94
$95.00	Aug 7	8.50	9.25	$8.88	8.4%	135	0.43	87
$101.00	Jul 24	8.60	9.40	$9.00	8.9%	2	0.59	--
$95.00	Aug 21	10.00	10.95	$10.48	9.1%	16	0.43	7.8K

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. 96 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	14.20	17.85	$16.02	22.8%	4	0.99	20
$81.00	Jul 10	13.75	16.95	$15.35	20.8%	2	0.99	15
$88.00	Jul 10	6.50	9.35	$7.93	35.9%	6	0.97	--
$91.00	Jul 10	3.75	6.95	$5.35	59.8%	10	0.95	60
$89.00	Jul 10	5.80	8.30	$7.05	35.5%	3	0.94	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	2.25	4.25	$3.25	61.5%	223	1.00	225
$105.00	Jul 10	7.45	10.10	$8.78	30.2%	2	1.00	--
$106.00	Jul 10	8.70	11.45	$10.07	27.3%	6	1.00	--
$107.00	Jul 10	9.10	12.45	$10.77	31.1%	1	1.00	--
$108.00	Jul 10	10.15	13.55	$11.85	28.7%	2	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 19.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.75	1.10	$0.93	37.6%	2.2K	0.77	2.5K
$93.00	Jul 10	2.17	4.25	$3.21	64.8%	2.2K	0.88	2.2K
$105.00	Jul 24	2.36	2.90	$2.63	20.5%	1.3K	0.31	1.7K
$110.00	Jul 24	1.55	1.86	$1.71	18.1%	524	0.22	50
$113.00	Jul 10	0.00	2.13	$1.07	199.1%	511	0.15	545

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 14	3.45	4.85	$4.15	33.7%	689	0.22	--
$94.00	Jul 10	0.00	0.13	$0.07	185.7%	667	0.09	165
$90.00	Jul 10	0.00	0.26	$0.13	200.0%	394	0.07	1.1K
$82.00	Jul 10	0.00	2.13	$1.07	199.1%	388	0.13	736
$85.00	Jul 24	1.45	2.28	$1.86	44.6%	375	0.20	125

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 841.0%, max 2597.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Jul 10	Jul 31	2037.1%	76.3%	2571.6%	8	351
$113.00	Jul 10	Jul 31	1967.4%	77.5%	2437.6%	512	550
$111.00	Jul 10	Aug 7	1823.7%	87.7%	1979.3%	5	27
$85.00	Jul 10	Jul 24	1699.7%	83.4%	1938.6%	50	23
$80.00	Jul 10	Aug 21	984.6%	88.2%	1016.4%	5	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Jul 10	Jul 17	2461.5%	91.2%	2597.6%	44	492
$79.00	Jul 10	Jul 24	2351.8%	93.0%	2428.3%	159	275
$113.00	Jul 10	Jul 17	1967.4%	78.6%	2402.7%	2	--
$77.00	Jul 10	Jul 17	2571.7%	111.9%	2199.2%	299	369
$82.00	Jul 10	Jul 31	2025.2%	94.6%	2039.8%	389	736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 12.33, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 10	$0.11	$0.89	$0.11	8.09	$96.11
$98.00	$99.00	Jul 10	$0.11	$0.89	$0.11	8.09	$98.11
$94.00	$96.00	Aug 7	$0.23	$1.77	$0.23	7.70	$94.23
$103.00	$104.00	Jul 31	$0.14	$0.86	$0.14	6.14	$103.14
$105.00	$107.00	Jul 31	$0.29	$1.71	$0.29	5.90	$105.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$82.00	Jul 24	$0.15	$1.85	$0.15	12.33	$83.85
$93.00	$92.00	Jul 10	$0.10	$0.90	$0.10	9.00	$92.90
$95.00	$94.00	Jul 10	$0.12	$0.88	$0.12	7.33	$94.88
$96.00	$95.00	Jul 10	$0.12	$0.88	$0.12	7.33	$95.88
$100.00	$99.00	Jul 24	$0.12	$0.88	$0.12	7.33	$99.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 37.46, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 17	$4.87	$4.87	$0.13	37.46	$84.87
$80.00	$85.00	Jul 24	$4.52	$4.52	$0.48	9.42	$84.52
$84.00	$85.00	Jul 10	$0.88	$0.88	$0.12	7.33	$84.88
$88.00	$89.00	Jul 10	$0.88	$0.88	$0.12	7.33	$88.88
$92.00	$93.00	Jul 10	$0.88	$0.88	$0.12	7.33	$92.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$107.00	Jul 17	$2.77	$2.77	$0.23	12.04	$107.23
$115.00	$113.00	Jul 17	$1.75	$1.75	$0.25	7.00	$113.25
$105.00	$103.00	Jul 10	$1.73	$1.73	$0.27	6.41	$103.27
$109.00	$108.00	Jul 10	$0.85	$0.85	$0.15	5.67	$108.15
$84.00	$83.00	Jul 10	$0.83	$0.83	$0.17	4.88	$83.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.68, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 10	Jul 17	$0.43	914.7%	76.8%
$108.00	Jul 10	Jul 17	$0.53	777.9%	72.4%
$85.00	Jul 10	Jul 17	$0.68	1699.7%	84.2%
$106.00	Jul 10	Jul 17	$0.72	498.5%	69.1%
$80.00	Jul 10	Jul 17	$0.73	984.6%	88.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 10	Jul 17	$0.20	1268.5%	80.1%
$113.00	Jul 10	Jul 17	$0.20	1967.4%	78.6%
$110.00	Jul 10	Jul 17	$0.24	914.7%	76.8%
$80.00	Jul 10	Jul 17	$0.31	984.6%	88.9%
$81.00	Jul 10	Jul 17	$0.31	984.3%	85.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.65% of stock, avg 13.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$96.00	Jul 10	$0.31	$0.31	$0.62	$95.38	$96.62	0.65%
$95.00	Jul 10	$0.93	$0.19	$1.12	$93.88	$96.12	1.17%
$94.00	Jul 10	$2.26	$0.07	$2.33	$91.67	$96.33	2.43%
$98.00	Jul 10	$0.13	$2.49	$2.62	$95.38	$100.62	2.73%
$99.00	Jul 10	$0.02	$3.25	$3.27	$95.73	$102.27	3.41%
$93.00	Jul 10	$3.21	$0.17	$3.38	$89.62	$96.38	3.52%
$100.00	Jul 10	$0.03	$4.04	$4.07	$95.93	$104.07	4.24%
$92.00	Jul 10	$4.09	$0.07	$4.16	$87.84	$96.16	4.34%
$91.00	Jul 10	$5.35	$0.06	$5.41	$85.59	$96.41	5.64%
$102.00	Jul 10	$0.04	$5.63	$5.67	$96.33	$107.67	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.41% of stock, avg 9.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.00	$95.00	Jul 10	$0.20	$0.19	$0.39	$94.61	$97.39
$96.00	$95.00	Jul 10	$0.31	$0.19	$0.50	$94.50	$96.50
$97.00	$87.00	Jul 10	$0.20	$1.01	$1.21	$85.79	$98.21
$111.00	$95.00	Jul 10	$1.07	$0.19	$1.26	$93.74	$112.26
$113.00	$95.00	Jul 10	$1.07	$0.19	$1.26	$93.74	$114.26
$114.00	$95.00	Jul 10	$1.07	$0.19	$1.26	$93.74	$115.26
$97.00	$86.00	Jul 10	$0.20	$1.07	$1.27	$84.73	$98.27
$97.00	$85.00	Jul 10	$0.20	$1.07	$1.27	$83.73	$98.27
$97.00	$84.00	Jul 10	$0.20	$1.07	$1.27	$82.73	$98.27
$96.00	$87.00	Jul 10	$0.31	$1.01	$1.32	$85.68	$97.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 19.00, avg credit $1.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
79/82	85/88	Jul 24	$2.85	$0.15	19.00	$79.15	$87.85
83/85	96/97	Aug 7	$1.90	$0.10	19.00	$83.10	$97.90
84/85	88/90	Jul 17	$1.88	$0.12	15.67	$83.12	$89.88
81/82	96/98	Jul 31	$1.88	$0.12	15.67	$80.12	$97.88
85/87	99/100	Jul 24	$1.86	$0.14	13.29	$85.14	$100.86
83/84	85/88	Jul 17	$2.78	$0.22	12.64	$81.22	$87.78
88/90	99/100	Jul 24	$1.85	$0.15	12.33	$88.15	$100.85
81/82	85/88	Jul 17	$2.76	$0.24	11.50	$79.24	$87.76
83/84	88/90	Jul 17	$1.82	$0.18	10.11	$82.18	$89.82
88/90	96/97	Aug 7	$1.82	$0.18	10.11	$88.18	$97.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 21	$0.18	$4.82	26.78
$100.00	$105.00	$110.00	Aug 21	$0.22	$4.78	21.73
$100.00	$101.00	$102.00	Jul 10	$0.05	$0.95	19.00
$90.00	$91.00	$92.00	Aug 7	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 17	$0.05	$0.95	19.00
$90.00	$95.00	$100.00	Aug 21	$0.27	$4.73	17.52
$85.00	$90.00	$95.00	Aug 21	$0.28	$4.72	16.86
$83.00	$84.00	$85.00	Jul 17	$0.06	$0.94	15.67
$95.00	$100.00	$105.00	Aug 21	$0.37	$4.63	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.52, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$105.00	1:2	Aug 14	-$1.52	$12.48
$80.00	$91.00	1:2	Jul 31	-$2.53	$8.47
$105.00	$115.00	1:2	Aug 14	-$1.76	$8.24
$80.00	$90.00	1:2	Aug 7	-$6.37	$3.63
$105.00	$111.00	1:2	Aug 7	-$2.91	$3.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$85.00	1:2	Aug 14	-$1.20	$8.80
$101.00	$94.00	1:2	Jul 31	-$3.12	$3.88
$82.00	$79.00	1:2	Jul 24	-$0.55	$2.45
$85.00	$80.00	1:2	Aug 14	-$2.60	$2.40
$85.00	$80.00	1:2	Aug 21	-$2.70	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 9.90%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$9.50	0.51	4.2%	9.90%	14.11%	71	1.3K
$96.00	Aug 7	$9.30	0.56	0.0%	9.69%	9.73%	16	--
$97.00	Aug 7	$8.90	0.55	1.1%	9.27%	10.36%	19	41
$100.00	Aug 7	$7.70	0.50	4.2%	8.02%	12.23%	11	67
$105.00	Aug 21	$7.40	0.44	9.4%	7.71%	17.13%	97	631
$96.00	Jul 31	$7.30	0.54	0.0%	7.61%	7.65%	29	40
$98.00	Jul 31	$6.40	0.50	2.1%	6.67%	8.80%	1	--
$105.00	Aug 14	$6.15	0.43	9.4%	6.41%	15.83%	1	--
$110.00	Aug 21	$6.00	0.38	14.6%	6.25%	20.88%	82	1.2K
$96.00	Jul 24	$5.65	0.54	0.0%	5.89%	5.93%	334	3

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 13,389

Total Puts 10,381

Put/Call Ratio 0.78

Net Difference 3,008

Prior's Put/Call Breakdown

Total Calls 25,548

Total Puts 19,582

Put/Call Ratio 0.77

Net Difference 5,966

Prior 7-Day Put/Call Summary

Total Calls 125,652

Total Puts 97,603

Average Put/Call Ratio 0.87

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card