Tour v500
ON
ON SEMICONDUCTOR COR
$79.78 -1.71%
(8/7 18:58) ◀
|
Monday, August 10, 2026 (6:58pm)
January 2026
|
▶ (8/11 19:00)
◀ 8/10 18:58 ▶

Option Volume

Detail
ℹ
Current (08/10) 18,900
Calls: 12,007 (64%)
Puts: 6,893 (36%)
Prior (08/07) 12,732
Calls: 5,694 (45%)
Puts: 7,038 (55%)
Current vs Prior +48.44%
Calls: +110.87% (Calls)
Puts: -2.06% (Puts)
Prior 7-Day Total 197,029
Calls: 101,390 (51%)
Puts: 95,639 (49%)
Prior 7-Day Average 28,147
Calls: 14,484 (51%)
Puts: 13,662 (49%)
Current vs Prior 7-Day Avg -32.85%
Calls: -17.10%
Puts: -49.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $7.38M
Calls: $5.02M (68%)
Puts: $2.35M (32%)
Prior (08/07) $3.93M
Calls: $2.22M (56%)
Puts: $1.72M (44%)
Current vs Prior +87.51%
Calls: +126.61%
Puts: +36.99%
Prior 7-Day Total $75.38M
Calls: $36.23M (48%)
Puts: $39.15M (52%)
Prior 7-Day Average $10.77M
Calls: $5.18M (48%)
Puts: $5.59M (52%)
Current vs Prior 7-Day Avg -31.51%
Calls: -2.93%
Puts: -57.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.57
Prior (08/07) 1.24
Current vs Prior -53.55%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -47.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 158,293
Calls: 99,227 (63%)
Puts: 59,066 (37%)
Prior (08/07) 189,185
Calls: 114,740 (61%)
Puts: 74,445 (39%)
Current vs Prior -16.33%
Prior 7-Day Total 1,511,301
Calls: 801,245 (53%)
Puts: 710,056 (47%)
Prior 7-Day Average 215,900
Calls: 114,463 (53%)
Puts: 101,436 (47%)
Current vs Prior 7-Day Avg -26.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.67% | 9.07%9.07% | 16.17%
Prior 7.24% | 9.55%9.55% | 16.94%
Current vs Prior -21.79% | -4.95%-4.95% | -4.55%
Prior 7-Day Avg 7.81% | 12.04%14.64% | 21.51%
Current vs 7-Day Avg -27.42% | -24.60%-38.01% | -24.82%
Prior 7-Day Eod 7.24% | 9.55%9.55% | 16.94%
Current vs 7-Day Eod -21.79% | -4.95%-4.95% | -4.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Prior 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.83% | 12.85%
Calls: 17.51% | 13.10%
Puts: 26.14% | 12.61%
Current vs 7-Day Avg -74.34% | -34.64%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.02M). Elevated premium activity with dollar volume up 88% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 54% - sentiment shifting bullish.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 7.5%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.404.60$4.504.4%2090.426.8K
$90.00Sep 182.903.10$3.006.7%3950.323.2K
$80.00Aug 213.153.45$3.309.1%740.52194
$80.00Sep 186.306.90$6.609.1%2200.545.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.709.45$9.078.3%260.58849

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.54)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.500.59$0.5416.7%1980.19919
$84.00Aug 140.670.78$0.7315.1%780.2463
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 1414.7017.90$16.3019.6%10.98--
$65.00Aug 1413.6516.30$14.9817.7%40.983
$65.00Aug 2113.8517.05$15.4520.7%30.9715
$67.00Aug 1411.5014.95$13.2326.1%60.972
$70.00Aug 148.5512.00$10.2833.6%30.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 148.2511.50$9.8832.9%100.9783
$91.00Aug 149.2012.45$10.8330.0%10.97--
$95.00Aug 1413.1516.60$14.8823.2%10.94--
$89.00Aug 147.2010.55$8.8837.7%40.94--
$95.00Aug 2114.3516.60$15.4814.5%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 11.9K, top 891)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.500.65$0.5726.3%6270.141.4K
$83.00Aug 282.843.45$3.1519.4%5710.4264
$86.00Aug 281.912.39$2.1522.3%4660.328
$90.00Sep 182.903.10$3.006.7%3950.323.2K
$90.00Aug 140.040.24$0.14142.9%2410.06429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 287.059.20$8.1326.4%8910.68--
$65.00Sep 40.420.68$0.5547.3%6180.0974
$80.00Aug 212.923.50$3.2118.1%4540.485.3K
$64.00Aug 140.010.12$0.07157.1%4290.0236
$70.00Sep 182.102.41$2.2613.7%3740.223.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 24.8%, max 128.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 14Sep 4151.2%66.3%128.1%1052
$93.00Aug 14Aug 21145.0%65.6%121.0%42225
$65.00Aug 14Aug 21100.8%65.3%54.3%718
$68.00Aug 14Aug 2197.2%72.3%34.4%382
$89.00Aug 14Aug 2172.8%56.2%29.6%11949
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Aug 14Sep 1197.2%55.5%75.2%63
$95.00Aug 14Aug 21107.0%63.4%68.7%2--
$65.00Aug 14Sep 18100.8%62.4%61.7%369945
$67.00Aug 14Sep 1194.9%61.1%55.2%1424
$69.00Aug 14Sep 1188.4%58.3%51.5%1623

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 9.00, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Aug 14$0.10$0.90$0.109.00$91.10
$90.00$92.00Aug 28$0.21$1.79$0.218.52$90.21
$85.00$86.00Aug 14$0.11$0.89$0.118.09$85.11
$90.00$91.00Sep 4$0.11$0.89$0.118.09$90.11
$91.00$94.00Sep 4$0.33$2.67$0.338.09$91.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.00$65.00Aug 21$0.31$2.69$0.318.68$67.69
$67.00$66.00Aug 28$0.14$0.86$0.146.14$66.86
$75.00$74.00Aug 14$0.15$0.85$0.155.67$74.85
$73.00$72.00Aug 21$0.15$0.85$0.155.67$72.85
$73.00$72.00Aug 28$0.15$0.85$0.155.67$72.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 15.67, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$68.00Aug 21$2.82$2.82$0.1815.67$67.82
$68.00$75.00Aug 21$6.38$6.38$0.6210.29$74.38
$65.00$67.00Aug 14$1.75$1.75$0.257.00$66.75
$69.00$70.00Aug 14$0.85$0.85$0.155.67$69.85
$77.00$78.00Aug 14$0.83$0.83$0.174.88$77.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 21$0.88$0.88$0.127.33$83.12
$81.00$80.00Sep 11$0.87$0.87$0.136.69$80.13
$88.00$87.00Aug 21$0.82$0.82$0.184.56$87.18
$87.00$86.00Aug 21$0.81$0.81$0.194.26$86.19
$92.00$91.00Aug 21$0.80$0.80$0.204.00$91.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 14Aug 21$0.3472.8%56.2%
$95.00Aug 21Aug 28$0.3563.4%62.0%
$75.00Aug 14Aug 21$0.3760.2%58.3%
$90.00Aug 14Aug 21$0.4370.3%60.4%
$91.00Aug 14Aug 21$0.4477.0%64.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 14Aug 21$0.0577.0%64.8%
$68.00Aug 14Aug 21$0.2597.2%72.3%
$70.00Aug 14Aug 21$0.2571.1%58.3%
$66.00Aug 28Sep 4$0.2860.5%60.1%
$88.00Aug 14Aug 21$0.3568.4%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 4.98% of stock, avg 11.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 14$1.43$2.54$3.97$77.03$84.974.98%
$80.00Aug 14$2.06$1.99$4.05$75.95$84.055.08%
$78.00Aug 14$2.97$1.16$4.13$73.87$82.135.18%
$79.00Aug 14$2.53$1.62$4.15$74.85$83.155.20%
$82.00Aug 14$1.22$3.31$4.53$77.47$86.535.68%
$77.00Aug 14$3.80$0.93$4.73$72.27$81.735.93%
$83.00Aug 14$0.92$4.08$5.00$78.00$88.006.27%
$76.00Aug 14$4.55$0.55$5.10$70.90$81.106.39%
$84.00Aug 14$0.73$4.85$5.58$78.42$89.586.99%
$85.00Aug 14$0.54$5.50$6.04$78.96$91.047.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.37% of stock, avg 6.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$76.00Aug 14$0.54$0.55$1.09$74.91$86.09
$84.00$76.00Aug 14$0.73$0.55$1.28$74.72$85.28
$83.00$76.00Aug 14$0.92$0.55$1.47$74.53$84.47
$85.00$77.00Aug 14$0.54$0.93$1.47$75.53$86.47
$84.00$77.00Aug 14$0.73$0.93$1.66$75.34$85.66
$85.00$78.00Aug 14$0.54$1.16$1.70$76.30$86.70
$82.00$76.00Aug 14$1.22$0.55$1.77$74.23$83.77
$83.00$77.00Aug 14$0.92$0.93$1.85$75.15$84.85
$84.00$78.00Aug 14$0.73$1.16$1.89$76.11$85.89
$81.00$76.00Aug 14$1.43$0.55$1.98$74.02$82.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 12.64, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
73/7677/80Sep 4$2.78$0.2212.64$73.22$79.78
73/7479/80Aug 21$0.89$0.118.09$73.11$79.89
80/8186/87Aug 28$0.89$0.118.09$80.11$86.89
66/6780/81Sep 4$0.89$0.118.09$66.11$80.89
72/7379/80Aug 21$0.88$0.127.33$72.12$79.88
78/7982/83Aug 21$0.87$0.136.69$78.13$82.87
76/7782/83Sep 4$0.87$0.136.69$76.13$82.87
75/7779/80Sep 11$1.73$0.276.41$75.27$80.73
66/6781/82Sep 4$0.86$0.146.14$66.14$81.86
75/7686/87Aug 28$0.85$0.155.67$75.15$86.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 14$0.05$0.9519.00
$68.00$69.00$70.00Aug 14$0.07$0.9313.29
$75.00$80.00$85.00Sep 18$0.37$4.6312.51
$84.00$85.00$86.00Aug 14$0.08$0.9211.50
$82.00$83.00$84.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 21$0.07$0.9313.29
$75.00$76.00$77.00Aug 21$0.08$0.9211.50
$70.00$75.00$80.00Sep 18$0.46$4.549.87
$75.00$80.00$85.00Sep 18$0.52$4.488.62
$69.00$70.00$71.00Aug 14$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.11, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$95.001:2Sep 11-$0.11$6.89
$85.00$90.001:2Sep 4-$0.50$4.50
$90.00$95.001:2Sep 18-$1.04$3.96
$75.00$80.001:2Aug 28-$1.16$3.84
$85.00$90.001:2Sep 18-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Sep 18-$0.10$4.90
$75.00$70.001:2Sep 18-$0.47$4.53
$80.00$76.001:2Aug 28-$0.73$3.27
$80.00$75.001:2Sep 18-$1.80$3.20
$76.00$73.001:2Sep 4-$0.14$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 7.90%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$6.300.540.3%7.90%8.17%2205.1K
$80.00Sep 4$4.400.530.3%5.52%5.79%9229
$85.00Sep 18$4.400.426.5%5.52%12.06%2096.8K
$82.00Sep 11$4.350.482.8%5.45%8.24%122
$80.00Sep 11$4.250.530.3%5.33%5.60%1417
$81.00Sep 11$4.250.501.5%5.33%6.86%912
$82.00Sep 4$3.950.472.8%4.95%7.73%5938
$83.00Sep 11$3.800.454.0%4.76%8.80%612
$81.00Sep 4$3.750.501.5%4.70%6.23%4559
$80.00Aug 28$3.450.520.3%4.32%4.60%13328

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 12,007
Total Puts 6,893
Put/Call Ratio 0.57
Net Difference 5,114

Prior's Put/Call Breakdown

Total Calls 5,694
Total Puts 7,038
Put/Call Ratio 1.24
Net Difference -1,344

Prior 7-Day Put/Call Summary

Total Calls 101,390
Total Puts 95,639
Average Put/Call Ratio 1.10
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