Tour v334
ON
ON SEMICONDUCTOR COR
$93.73 +3.72%
$93.75 (+0.02%)🌙
as of 07/14 07:15 PM
(7/13 18:51) ◀
|
Tuesday, July 14, 2026 (7:15pm)
January 2026
|
▶ (7/15 18:57)
◀ 7/14 19:15 ▶

Option Volume

Detail
ℹ
Current (07/14) 10,422
Calls: 5,091 (49%)
Puts: 5,331 (51%)
Prior (07/13) 15,369
Calls: 7,306 (48%)
Puts: 8,063 (52%)
Current vs Prior -32.19%
Calls: -30.32% (Calls)
Puts: -33.88% (Puts)
Prior 7-Day Total 195,460
Calls: 104,687 (54%)
Puts: 90,773 (46%)
Prior 7-Day Average 27,922
Calls: 14,955 (54%)
Puts: 12,967 (46%)
Current vs Prior 7-Day Avg -62.68%
Calls: -65.96%
Puts: -58.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $7.26M
Calls: $4.25M (59%)
Puts: $3.00M (41%)
Prior (07/13) $10.13M
Calls: $6.80M (67%)
Puts: $3.33M (33%)
Current vs Prior -28.37%
Calls: -37.50%
Puts: -9.69%
Prior 7-Day Total $101.76M
Calls: $58.74M (58%)
Puts: $43.02M (42%)
Prior 7-Day Average $14.54M
Calls: $8.39M (58%)
Puts: $6.15M (42%)
Current vs Prior 7-Day Avg -50.09%
Calls: -49.32%
Puts: -51.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.05
Prior (07/13) 1.10
Current vs Prior -5.12%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +8.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 162,533
Calls: 77,796 (48%)
Puts: 84,737 (52%)
Prior (07/13) 148,348
Calls: 68,892 (46%)
Puts: 79,456 (54%)
Current vs Prior +9.56%
Prior 7-Day Total 1,212,011
Calls: 648,093 (53%)
Puts: 563,918 (47%)
Prior 7-Day Average 173,144
Calls: 92,584 (53%)
Puts: 80,559 (47%)
Current vs Prior 7-Day Avg -6.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.24% | 12.99%7.24% | 23.91%
Prior 8.28% | 12.90%8.28% | 23.68%
Current vs Prior -12.48% | +0.72%-12.48% | +0.97%
Prior 7-Day Avg 7.47% | 12.05%10.34% | 24.63%
Current vs 7-Day Avg -3.02% | +7.85%-29.93% | -2.93%
Prior 7-Day Eod 8.28% | 12.90%8.28% | 23.68%
Current vs 7-Day Eod -12.48% | +0.72%-12.48% | +0.97%
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

Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.2%, best 5.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 215.005.30$5.155.8%650.341.2K
$99.00Jul 314.905.40$5.159.7%10.44--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.203.40$3.306.1%180.18568

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. 61 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1717.0020.25$18.6317.4%61.00--
$79.00Jul 1713.7016.35$15.0317.6%10.9410
$80.00Jul 1712.3515.40$13.8822.0%140.92324
$83.00Jul 179.9012.65$11.2824.4%10.89--
$84.00Jul 179.0011.65$10.3325.7%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1715.9518.05$17.0012.4%100.961.7K
$105.00Jul 1711.3012.60$11.9510.9%160.912.1K
$104.00Jul 179.7511.65$10.7017.8%30.8914
$110.00Jul 2415.1018.95$17.0222.6%10.87--
$100.00Jul 177.007.80$7.4010.8%190.813.3K

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 6.1K, top 308)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.401.01$0.7185.9%3080.192.0K
$100.00Jul 242.184.00$3.0958.9%2600.36134
$95.00Aug 78.6510.25$9.4516.9%2580.5363
$85.00Aug 2114.2516.95$15.6017.3%2530.69170
$105.00Jul 170.250.36$0.3135.5%1650.091.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.4010.25$9.3219.8%3020.383.1K
$80.00Aug 214.555.70$5.1322.4%2900.254.6K
$84.00Jul 241.382.22$1.8046.7%2390.211.5K
$85.00Jul 241.432.96$2.1969.9%1800.24477
$95.00Aug 2110.9012.05$11.4810.0%1780.457.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 15.2%, max 54.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$109.00Jul 17Jul 31111.4%85.1%31.0%21--
$112.00Jul 17Jul 24114.4%88.3%29.7%2077
$80.00Jul 17Aug 14122.2%97.2%25.7%21324
$108.00Jul 17Jul 24103.6%88.5%17.1%9149
$110.00Jul 17Aug 2199.3%87.2%13.9%1278.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 28137.6%89.3%54.0%1012.6K
$77.00Jul 17Jul 24139.1%106.3%30.9%4567
$76.00Jul 17Jul 24139.6%108.5%28.7%2961
$83.00Jul 17Jul 31111.8%88.2%26.7%3214
$80.00Jul 17Aug 21122.2%96.5%26.6%3398.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 14.38, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 31$0.11$0.89$0.118.09$110.11
$90.00$91.00Jul 31$0.12$0.88$0.127.33$90.12
$106.00$107.00Jul 17$0.14$0.86$0.146.14$106.14
$92.00$93.00Jul 24$0.14$0.86$0.146.14$92.14
$109.00$110.00Jul 17$0.15$0.85$0.155.67$109.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$81.00Jul 17$0.13$1.87$0.1314.38$82.87
$78.00$77.00Jul 24$0.10$0.90$0.109.00$77.90
$91.00$90.00Jul 17$0.11$0.89$0.118.09$90.89
$80.00$75.00Jul 31$0.57$4.43$0.577.77$79.43
$81.00$80.00Jul 24$0.13$0.87$0.136.69$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 10.11, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$97.00Aug 7$1.82$1.82$0.1810.11$96.82
$75.00$79.00Jul 17$3.60$3.60$0.409.00$78.60
$80.00$83.00Jul 17$2.60$2.60$0.406.50$82.60
$101.00$102.00Aug 14$0.83$0.83$0.174.88$101.83
$84.00$90.00Jul 17$4.93$4.93$1.074.61$88.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$93.00Jul 17$0.85$0.85$0.155.67$93.15
$92.00$91.00Jul 24$0.85$0.85$0.155.67$91.15
$110.00$105.00Jul 24$4.19$4.19$0.815.17$105.81
$104.00$100.00Jul 17$3.30$3.30$0.704.71$100.70
$105.00$104.00Jul 24$0.78$0.78$0.223.55$104.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.93, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.6499.3%80.8%
$112.00Jul 17Jul 24$0.64114.4%88.3%
$111.00Jul 17Jul 24$0.8199.9%88.1%
$109.00Jul 17Jul 24$0.86111.4%87.6%
$80.00Jul 17Jul 24$1.00122.2%101.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.60137.6%108.1%
$76.00Jul 17Jul 24$0.67139.6%108.5%
$77.00Jul 17Jul 24$0.70139.1%106.3%
$78.00Jul 17Jul 24$0.87123.3%104.3%
$105.00Jul 17Jul 24$0.8892.0%92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.34% of stock, avg 15.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Jul 17$3.46$2.48$5.94$87.06$98.946.34%
$94.00Jul 17$3.01$3.33$6.34$87.66$100.346.76%
$95.00Jul 17$2.52$3.88$6.40$88.60$101.406.83%
$92.00Jul 17$4.10$2.34$6.44$85.56$98.446.87%
$91.00Jul 17$4.88$1.70$6.58$84.42$97.587.02%
$96.00Jul 17$2.17$4.45$6.62$89.38$102.627.06%
$90.00Jul 17$5.40$1.59$6.99$83.01$96.997.46%
$100.00Jul 17$0.71$7.40$8.11$91.89$108.118.65%
$84.00Jul 17$10.33$0.49$10.82$73.18$94.8211.54%
$104.00Jul 17$0.38$10.70$11.08$92.92$115.0811.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.25% of stock, avg 11.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$99.00$89.00Jul 17$0.99$1.12$2.11$86.89$101.11
$98.00$89.00Jul 17$1.26$1.12$2.38$86.62$100.38
$99.00$90.00Jul 17$0.99$1.59$2.58$87.42$101.58
$99.00$91.00Jul 17$0.99$1.70$2.69$88.31$101.69
$97.00$89.00Jul 17$1.65$1.12$2.77$86.23$99.77
$98.00$90.00Jul 17$1.26$1.59$2.85$87.15$100.85
$98.00$91.00Jul 17$1.26$1.70$2.96$88.04$100.96
$97.00$90.00Jul 17$1.65$1.59$3.24$86.76$100.24
$96.00$89.00Jul 17$2.17$1.12$3.29$85.71$99.29
$99.00$92.00Jul 17$0.99$2.34$3.33$88.67$102.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 16.65, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8595/97Aug 7$2.83$0.1716.65$82.17$97.83
83/8599/100Jul 31$1.85$0.1512.33$83.15$100.85
94/95103/105Jul 31$1.84$0.1611.50$93.16$104.84
92/9495/96Aug 14$1.84$0.1611.50$92.16$96.84
79/8093/94Jul 24$0.90$0.109.00$79.10$93.90
92/93103/105Jul 31$1.79$0.218.52$91.21$104.79
83/8591/92Jul 31$1.78$0.228.09$83.22$92.78
85/8792/93Jul 31$1.77$0.237.70$85.23$93.77
85/8794/95Jul 31$1.77$0.237.70$85.23$95.77
87/8895/96Jul 24$0.88$0.127.33$87.12$95.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.32$4.6814.62
$104.00$105.00$106.00Jul 17$0.07$0.9313.29
$95.00$100.00$105.00Aug 21$0.38$4.6212.16
$110.00$111.00$112.00Jul 17$0.10$0.909.00
$97.00$98.00$99.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.14$4.8634.71
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$77.00$78.00$79.00Jul 17$0.06$0.9415.67
$81.00$82.00$83.00Jul 24$0.06$0.9415.67
$78.00$79.00$80.00Jul 24$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. 52 found (best net $-0.38, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$90.001:2Jul 17-$0.47$5.53
$80.00$88.001:2Jul 24-$3.18$4.82
$97.00$105.001:2Aug 7-$4.03$3.97
$105.00$110.001:2Aug 7-$2.17$2.83
$80.00$89.001:2Aug 14-$6.71$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$75.001:2Aug 7-$0.38$5.62
$80.00$75.001:2Jul 31-$0.86$4.14
$80.00$75.001:2Aug 21-$1.47$3.53
$100.00$96.001:2Jul 17-$1.50$2.50
$85.00$80.001:2Aug 21-$3.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 10.78%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$10.100.551.4%10.78%12.13%671.0K
$94.00Aug 28$9.850.560.3%10.51%10.80%1--
$95.00Aug 7$8.650.531.4%9.23%10.58%25863
$94.00Aug 14$8.550.540.3%9.12%9.41%10--
$95.00Aug 14$8.400.531.4%8.96%10.32%142
$100.00Aug 21$8.050.486.7%8.59%15.28%1471.3K
$94.00Aug 7$7.750.540.3%8.27%8.56%2449
$96.00Aug 14$7.600.512.4%8.11%10.53%2--
$94.00Jul 31$7.000.550.3%7.47%7.76%53111
$97.00Aug 7$6.450.483.5%6.88%10.37%26--

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 5,091
Total Puts 5,331
Put/Call Ratio 1.05
Net Difference -240

Prior's Put/Call Breakdown

Total Calls 7,306
Total Puts 8,063
Put/Call Ratio 1.10
Net Difference -757

Prior 7-Day Put/Call Summary

Total Calls 104,687
Total Puts 90,773
Average Put/Call Ratio 0.97
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