Tour v504
ON
ON SEMICONDUCTOR COR
$81.11 +1.67%
$81.10 (-0.01%)🌙
as of 08/11 07:00 PM
(8/10 18:58) ◀
|
Tuesday, August 11, 2026 (7:00pm)
January 2026
|
▶ (8/12 18:54)
◀ 8/11 19:00 ▶

Option Volume

Detail
ℹ
Current (08/11) 10,306
Calls: 6,527 (63%)
Puts: 3,779 (37%)
Prior (08/10) 18,900
Calls: 12,007 (64%)
Puts: 6,893 (36%)
Current vs Prior -45.47%
Calls: -45.64% (Calls)
Puts: -45.18% (Puts)
Prior 7-Day Total 200,868
Calls: 106,788 (53%)
Puts: 94,080 (47%)
Prior 7-Day Average 28,695
Calls: 15,255 (53%)
Puts: 13,440 (47%)
Current vs Prior 7-Day Avg -64.08%
Calls: -57.22%
Puts: -71.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $5.00M
Calls: $3.09M (62%)
Puts: $1.91M (38%)
Prior (08/10) $7.38M
Calls: $5.02M (68%)
Puts: $2.35M (32%)
Current vs Prior -32.23%
Calls: -38.51%
Puts: -18.82%
Prior 7-Day Total $73.93M
Calls: $37.39M (51%)
Puts: $36.54M (49%)
Prior 7-Day Average $10.56M
Calls: $5.34M (51%)
Puts: $5.22M (49%)
Current vs Prior 7-Day Avg -52.67%
Calls: -42.15%
Puts: -63.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.58
Prior (08/10) 0.57
Current vs Prior +0.85%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -41.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 148,274
Calls: 81,542 (55%)
Puts: 66,732 (45%)
Prior (08/10) 158,293
Calls: 99,227 (63%)
Puts: 59,066 (37%)
Current vs Prior -6.33%
Prior 7-Day Total 1,516,158
Calls: 829,659 (55%)
Puts: 686,499 (45%)
Prior 7-Day Average 216,594
Calls: 118,522 (55%)
Puts: 98,071 (45%)
Current vs Prior 7-Day Avg -31.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.12% | 8.10%8.10% | 14.77%
Prior 5.67% | 9.07%9.07% | 16.17%
Current vs Prior -9.69% | -10.74%-10.74% | -8.65%
Prior 7-Day Avg 7.92% | 11.34%13.26% | 20.20%
Current vs 7-Day Avg -35.41% | -28.57%-38.89% | -26.90%
Prior 7-Day Eod 5.67% | 9.07%9.07% | 16.17%
Current vs 7-Day Eod -9.69% | -10.74%-10.74% | -8.65%
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 13.10% | 9.36%
Calls: 12.31% | 10.23%
Puts: 13.90% | 8.50%
Current vs 7-Day Avg -57.26% | -10.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.09M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH
Prior BULLISH
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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 212.562.79$2.688.6%2030.47339
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.550.65$0.6016.7%820.151.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.800.97$0.8919.1%90.11840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1411.2515.05$13.1528.9%21.00--
$71.00Aug 148.3012.10$10.2037.3%2640.9535
$70.00Aug 149.5512.10$10.8323.5%40.959
$72.00Aug 147.3011.10$9.2041.3%2700.9534
$73.00Aug 146.309.65$7.9842.0%80.952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 147.7510.20$8.9827.3%40.9573
$91.00Aug 148.0511.20$9.6332.7%10.9478
$92.00Aug 149.0012.15$10.5829.8%60.9440
$88.00Aug 145.159.00$7.0854.4%10.9331
$89.00Aug 146.809.20$8.0030.0%20.92--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 6.5K, top 896)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 43.504.75$4.1330.3%7890.5034
$85.00Sep 184.555.45$5.0018.0%3960.466.9K
$72.00Aug 147.3011.10$9.2041.3%2700.9534
$71.00Aug 148.3012.10$10.2037.3%2640.9535
$88.00Aug 140.100.17$0.1450.0%2190.07235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 46.458.80$7.6330.8%8960.645
$85.00Sep 187.158.70$7.9319.5%1280.55859
$80.00Sep 184.455.60$5.0322.9%1120.423.8K
$75.00Aug 210.770.98$0.8823.9%980.191.6K
$80.00Aug 212.322.59$2.4611.0%970.425.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 6.3%, max 13.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 14Sep 1164.4%57.2%12.6%1742.4K
$80.00Aug 14Sep 1859.1%55.8%5.9%425.2K
$81.00Aug 14Sep 2563.9%60.4%5.7%1072.4K
$85.00Aug 14Sep 1863.4%61.3%3.5%5527.8K
$82.00Aug 14Sep 2565.4%64.8%1.0%150183
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 14Aug 2165.3%57.4%13.8%18399
$79.00Aug 14Aug 2163.1%56.1%12.5%99286
$82.00Aug 14Sep 465.4%60.3%8.6%14136
$80.00Aug 14Sep 1859.1%55.8%5.9%1534.5K
$81.00Aug 14Sep 2563.9%60.4%5.7%497

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.75, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$81.00Sep 25$5.72$4.28$5.7276%0.75$76.72
$86.00$89.00Sep 4$0.22$2.78$0.2238%12.64$86.22
$80.00$85.00Sep 18$1.95$3.05$1.9558%1.56$81.95
$79.00$81.00Sep 4$0.63$1.37$0.6363%2.17$79.63
$75.00$80.00Sep 11$2.80$2.20$2.8072%0.79$77.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$87.00Aug 14$0.58$0.42$0.5893%0.72$87.42
$91.00$90.00Aug 14$0.65$0.35$0.6594%0.54$90.35
$82.00$80.00Aug 28$0.75$1.25$0.7550%1.67$81.25
$85.00$83.00Aug 28$1.03$0.97$1.0362%0.94$83.97
$70.00$67.00Aug 28$0.11$2.89$0.1111%26.27$69.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.21, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$91.00Sep 25$1.82$1.82$2.1858%0.83$88.82
$82.00$83.00Sep 4$0.82$0.82$0.1846%4.56$82.82
$83.00$86.00Sep 4$1.58$1.58$1.4250%1.11$84.58
$86.00$87.00Sep 11$0.54$0.54$0.4660%1.17$86.54
$85.00$86.00Aug 28$0.48$0.48$0.5262%0.92$85.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$75.00Sep 11$3.28$3.28$2.7254%1.21$77.72
$75.00$70.00Sep 18$1.60$1.60$3.4070%0.47$73.40
$73.00$70.00Sep 25$1.18$1.18$1.8272%0.65$71.82
$80.00$75.00Aug 28$2.03$2.03$2.9757%0.68$77.97
$81.00$76.00Sep 25$2.33$2.33$2.6754%0.87$78.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.47, cheapest $1.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 14Aug 21$1.2163.9%55.7%
$82.00Aug 14Aug 21$1.2365.4%58.1%
$83.00Aug 14Aug 21$1.2364.4%58.4%
$80.00Aug 14Aug 21$1.3859.1%56.0%
$79.00Aug 14Sep 4$2.9563.1%62.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 14Aug 21$1.0963.9%55.7%
$79.00Aug 14Aug 21$1.0663.1%56.1%
$80.00Aug 14Aug 21$1.2259.1%56.0%
$82.00Aug 14Aug 28$2.1665.4%63.5%
$83.00Aug 21Aug 28$1.1758.4%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.51% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 14$2.42$1.24$3.66$76.34$83.664.51%
$81.00Aug 14$1.88$1.84$3.72$77.28$84.724.59%
$82.00Aug 14$1.45$2.27$3.72$78.28$85.724.59%
$79.00Aug 14$3.08$0.97$4.05$74.95$83.054.99%
$84.00Aug 14$0.68$3.63$4.31$79.69$88.315.31%
$78.00Aug 14$3.78$0.64$4.42$73.58$82.425.45%
$85.00Aug 14$0.52$4.40$4.92$80.08$89.926.07%
$86.00Aug 14$0.29$5.23$5.52$80.48$91.526.81%
$76.00Aug 14$5.35$0.33$5.68$70.32$81.687.00%
$81.00Aug 21$3.09$2.93$6.02$74.98$87.027.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.96% of stock, avg 5.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 14$0.29$0.49$0.78$76.22$86.78
$85.00$77.00Aug 14$0.52$0.49$1.01$75.99$86.01
$86.00$78.00Aug 14$0.29$0.64$0.93$77.07$86.93
$85.00$78.00Aug 14$0.52$0.64$1.16$76.84$86.16
$84.00$77.00Aug 14$0.68$0.49$1.17$75.83$85.17
$84.00$78.00Aug 14$0.68$0.64$1.32$76.68$85.32
$86.00$79.00Aug 14$0.29$0.97$1.26$77.74$87.26
$85.00$79.00Aug 14$0.52$0.97$1.49$77.51$86.49
$84.00$79.00Aug 14$0.68$0.97$1.65$77.35$85.65
$83.00$77.00Aug 14$1.06$0.49$1.55$75.45$84.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 0.61, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7395/96Aug 21$0.38$0.6277%0.61$72.62$95.38
76/7795/96Aug 21$0.51$0.4964%1.04$76.49$95.51
76/7896/97Sep 4$1.17$0.8348%1.41$76.83$97.17
69/7096/97Sep 4$0.45$0.5568%0.82$69.55$96.45
76/7890/92Sep 4$1.40$0.6036%2.33$76.60$91.40
68/6983/84Aug 14$0.50$0.5061%1.00$68.50$83.50
68/6985/86Aug 14$0.35$0.6575%0.54$68.65$85.35
72/7386/87Aug 21$0.52$0.4857%1.08$72.48$86.52
72/7389/90Aug 21$0.42$0.5867%0.72$72.58$89.42
76/7786/87Aug 21$0.65$0.3544%1.86$76.35$86.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.20$4.8024%24.00
$85.00$90.00$95.00Sep 18$0.39$4.6122%11.82
$91.00$93.00$95.00Aug 28$0.10$1.909%19.00
$83.00$84.00$85.00Aug 21$0.06$0.949%15.67
$80.00$81.00$82.00Aug 14$0.11$0.8918%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$86.00$90.00Sep 4$0.34$3.6626%10.76
$85.00$90.00$95.00Sep 18$0.45$4.5523%10.11
$76.00$78.00$80.00Sep 4$0.11$1.8913%17.18
$80.00$85.00$90.00Sep 18$0.67$4.3324%6.46
$84.00$85.00$86.00Aug 14$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.56, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$81.001:2Sep 25-$1.56$8.44
$90.00$97.001:2Sep 11-$0.21$6.79
$90.00$95.001:2Sep 18-$0.53$4.47
$85.00$90.001:2Sep 18-$1.50$3.50
$83.00$86.001:2Sep 4-$0.97$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18-$0.23$4.77
$75.00$70.001:2Sep 11-$0.27$4.73
$84.00$82.001:2Aug 14-$0.91$1.09
$85.00$80.001:2Sep 18-$2.13$2.87
$68.00$65.001:2Sep 11-$0.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.24%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Sep 25$4.250.427.3%5.24%12.50%1--
$82.00Sep 25$6.200.531.1%7.64%8.74%2--
$85.00Sep 18$4.550.464.8%5.61%10.41%3966.9K
$90.00Sep 18$3.050.3411.0%3.76%14.72%1583.3K
$95.00Sep 25$2.100.2717.1%2.59%19.71%10--
$91.00Sep 25$2.320.3312.2%2.86%15.05%1--
$86.00Sep 11$2.850.406.0%3.51%9.54%319
$95.00Sep 18$1.590.2317.1%1.96%19.09%152.7K
$82.00Sep 4$4.300.541.1%5.30%6.40%16271
$90.00Sep 11$1.960.2911.0%2.42%13.38%23

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 6,527
Total Puts 3,779
Put/Call Ratio 0.58
Net Difference 2,748

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 106,788
Total Puts 94,080
Average Put/Call Ratio 1.00
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