Tour v505
ON
ON SEMICONDUCTOR COR
$83.32 +2.72%
$83.30 (-0.02%)🌙
as of 08/12 06:54 PM
(8/11 19:00) ◀
|
Wednesday, August 12, 2026 (6:54pm)
January 2026
|
▶ (8/13 18:54)
◀ 8/12 18:54 ▶

Option Volume

Detail
ℹ
Current (08/12) 12,814
Calls: 5,165 (40%)
Puts: 7,649 (60%)
Prior (08/11) 10,306
Calls: 6,527 (63%)
Puts: 3,779 (37%)
Current vs Prior +24.34%
Calls: -20.87% (Calls)
Puts: +102.41% (Puts)
Prior 7-Day Total 199,437
Calls: 108,950 (55%)
Puts: 90,487 (45%)
Prior 7-Day Average 28,491
Calls: 15,564 (55%)
Puts: 12,926 (45%)
Current vs Prior 7-Day Avg -55.02%
Calls: -66.82%
Puts: -40.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $6.09M
Calls: $2.74M (45%)
Puts: $3.35M (55%)
Prior (08/11) $5.00M
Calls: $3.09M (62%)
Puts: $1.91M (38%)
Current vs Prior +21.84%
Calls: -11.43%
Puts: +75.71%
Prior 7-Day Total $73.41M
Calls: $37.99M (52%)
Puts: $35.42M (48%)
Prior 7-Day Average $10.49M
Calls: $5.43M (52%)
Puts: $5.06M (48%)
Current vs Prior 7-Day Avg -41.93%
Calls: -49.57%
Puts: -33.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.48
Prior (08/11) 0.58
Current vs Prior +155.78%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +77.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 176,737
Calls: 93,119 (53%)
Puts: 83,618 (47%)
Prior (08/11) 148,274
Calls: 81,542 (55%)
Puts: 66,732 (45%)
Current vs Prior +19.20%
Prior 7-Day Total 1,356,843
Calls: 753,009 (55%)
Puts: 603,834 (45%)
Prior 7-Day Average 193,834
Calls: 107,572 (55%)
Puts: 86,262 (45%)
Current vs Prior 7-Day Avg -8.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 4.00% | 6.91%6.91% | 14.50%
Prior 5.12% | 8.10%8.10% | 14.77%
Current vs Prior -21.89% | -14.65%-14.65% | -1.84%
Prior 7-Day Avg 6.78% | 10.29%11.79% | 18.83%
Current vs 7-Day Avg -41.08% | -32.85%-41.39% | -23.02%
Prior 7-Day Eod 5.12% | 8.10%8.10% | 14.77%
Current vs 7-Day Eod -21.89% | -14.65%-14.65% | -1.84%
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 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 156% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 5 of results (avg 7.6%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 185.155.55$5.357.5%880.497.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.506.95$6.736.7%740.51885
$90.00Sep 189.6010.35$9.987.5%210.632.5K
$70.00Sep 181.211.31$1.267.9%6250.153.5K
$80.00Sep 184.054.40$4.228.3%3840.383.8K

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. 54 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 148.2511.30$9.7831.2%10.98--
$75.00Aug 147.109.65$8.3830.4%240.9615
$77.00Aug 145.107.65$6.3840.0%80.9639
$76.00Aug 146.108.60$7.3534.0%330.9615
$73.00Aug 219.3511.90$10.6324.0%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 145.508.00$6.7537.0%90.9472
$89.00Aug 144.557.10$5.8243.8%40.9147
$95.00Aug 219.8513.60$11.7332.0%40.914.6K
$91.00Aug 145.809.10$7.4544.3%10.9079
$90.00Aug 216.708.25$7.4820.7%70.79--

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 8.3K, top 913)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 42.864.30$3.5840.2%8410.414
$90.00Sep 183.353.75$3.5511.3%2430.373.2K
$83.00Aug 141.501.73$1.6214.2%1850.552.4K
$80.00Sep 187.358.25$7.8011.5%1740.625.2K
$84.00Aug 212.282.70$2.4916.9%1200.47122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 45.657.85$6.7532.6%9130.5822
$80.00Aug 211.191.50$1.3523.0%6250.305.1K
$70.00Sep 181.211.31$1.267.9%6250.153.5K
$83.00Aug 212.502.82$2.6612.0%5230.48204
$80.00Sep 184.054.40$4.228.3%3840.383.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.7%, max 13.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 14Sep 1162.7%55.4%13.1%44127
$91.00Aug 21Aug 2859.1%52.9%11.8%360
$80.00Aug 14Sep 1859.1%55.4%6.8%2175.2K
$83.00Aug 14Sep 459.4%57.0%4.1%1923.2K
$85.00Aug 14Sep 1860.0%57.8%3.9%2068.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 14Sep 1159.0%53.3%10.7%24120
$80.00Aug 14Sep 1859.1%55.4%6.8%4854.6K
$83.00Aug 14Sep 459.4%57.0%4.1%933

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 2.19, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$90.00Sep 25$1.88$4.12$1.8855%2.19$85.88
$75.00$80.00Sep 18$2.75$2.25$2.7575%0.82$77.75
$81.00$84.00Sep 11$1.00$2.00$1.0060%2.00$82.00
$90.00$95.00Sep 11$0.76$4.24$0.7634%5.58$90.76
$77.00$78.00Aug 14$0.55$0.45$0.5596%0.82$77.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Aug 21$0.29$0.71$0.2953%2.45$83.71
$81.00$80.00Aug 21$0.19$0.81$0.1935%4.26$80.81
$84.00$82.00Aug 28$0.83$1.17$0.8350%1.41$83.17
$84.00$83.00Aug 14$0.44$0.56$0.4457%1.27$83.56
$87.00$83.00Sep 4$2.05$1.95$2.0558%0.95$84.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.66, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Aug 28$0.76$0.76$0.2450%3.17$84.76
$92.00$95.00Aug 28$0.71$0.71$2.2976%0.31$92.71
$90.00$91.00Aug 28$0.38$0.38$0.6272%0.61$90.38
$90.00$93.00Sep 4$0.96$0.96$2.0466%0.47$90.96
$87.00$88.00Sep 11$0.52$0.52$0.4857%1.08$87.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$71.00Sep 25$1.19$1.19$1.8176%0.66$72.81
$77.00$75.00Sep 4$0.82$0.82$1.1873%0.69$76.18
$82.00$76.00Sep 11$2.25$2.25$3.7557%0.60$79.75
$80.00$75.00Sep 18$1.82$1.82$3.1862%0.57$78.18
$81.00$76.00Sep 25$1.97$1.97$3.0361%0.65$79.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.25, cheapest $1.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 21$1.2559.0%48.0%
$83.00Aug 14Aug 21$1.1959.4%52.1%
$85.00Aug 14Aug 21$1.3560.0%57.1%
$84.00Aug 14Aug 21$1.3858.5%56.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 21$1.1259.0%48.0%
$83.00Aug 14Aug 21$1.3959.4%52.1%
$85.00Aug 21Aug 28$1.0857.1%54.3%
$84.00Aug 14Aug 21$1.2458.5%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.38% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Aug 14$1.11$1.71$2.82$81.18$86.823.38%
$83.00Aug 14$1.62$1.27$2.89$80.11$85.893.47%
$82.00Aug 14$2.14$0.85$2.99$79.01$84.993.59%
$81.00Aug 14$2.85$0.47$3.32$77.68$84.323.98%
$86.00Aug 14$0.52$3.21$3.73$82.27$89.734.48%
$80.00Aug 14$3.68$0.32$4.00$76.00$84.004.80%
$79.00Aug 14$4.50$0.17$4.67$74.33$83.675.60%
$82.00Aug 21$3.39$1.97$5.36$76.64$87.366.43%
$84.00Aug 21$2.49$2.95$5.44$78.56$89.446.53%
$83.00Aug 21$2.81$2.66$5.47$77.53$88.476.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.47% of stock, avg 5.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Aug 14$0.22$0.17$0.39$78.61$88.39
$88.00$80.00Aug 14$0.22$0.32$0.54$79.46$88.54
$87.00$79.00Aug 14$0.36$0.17$0.53$78.47$87.53
$87.00$80.00Aug 14$0.36$0.32$0.68$79.32$87.68
$88.00$81.00Aug 14$0.22$0.47$0.69$80.31$88.69
$86.00$79.00Aug 14$0.52$0.17$0.69$78.31$86.69
$87.00$81.00Aug 14$0.36$0.47$0.83$80.17$87.83
$86.00$80.00Aug 14$0.52$0.32$0.84$79.16$86.84
$86.00$81.00Aug 14$0.52$0.47$0.99$80.01$86.99
$85.00$79.00Aug 14$0.78$0.17$0.95$78.05$85.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 4.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7998/99Sep 4$0.80$0.2050%4.00$78.20$98.80
79/8090/91Aug 28$0.87$0.1338%6.69$79.13$90.87
71/7298/99Sep 4$0.54$0.4668%1.17$71.46$98.54
75/7793/95Sep 4$1.26$0.7448%1.70$75.74$94.26
78/7997/98Sep 4$0.71$0.2948%2.45$78.29$97.71
77/7890/91Aug 28$0.70$0.3046%2.33$77.30$90.70
79/8089/90Aug 28$0.79$0.2135%3.76$79.21$89.79
75/7798/99Sep 4$1.01$0.9956%1.02$75.99$99.01
71/7290/91Aug 28$0.51$0.4961%1.04$71.49$90.51
70/7190/91Aug 28$0.49$0.5163%0.96$70.51$90.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.64, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.30$4.7026%15.67
$80.00$85.00$90.00Sep 18$0.65$4.3525%6.69
$84.00$85.00$86.00Aug 14$0.07$0.9319%13.29
$87.00$88.00$89.00Aug 14$0.06$0.9410%15.67
$85.00$86.00$87.00Aug 14$0.10$0.9016%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Aug 21$0.47$4.5333%9.64
$85.00$90.00$95.00Sep 18$0.47$4.5322%9.64
$75.00$80.00$85.00Sep 18$0.69$4.3126%6.25
$80.00$85.00$90.00Sep 18$0.74$4.2625%5.76
$78.00$79.00$80.00Aug 21$0.07$0.9310%13.29

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 $-0.60, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Aug 28-$0.02$2.98
$85.00$90.001:2Sep 18-$1.75$3.25
$84.00$90.001:2Sep 25-$2.52$3.48
$90.00$95.001:2Sep 18-$1.25$3.75
$90.00$95.001:2Sep 11-$1.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$86.001:2Aug 14-$0.60$2.40
$95.00$90.001:2Aug 21-$3.23$1.77
$86.00$84.001:2Aug 14-$0.21$1.79
$80.00$75.001:2Sep 18-$0.58$4.42
$75.00$70.001:2Sep 18-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.18%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$5.150.492.0%6.18%8.20%887.0K
$95.00Sep 25$2.330.3114.0%2.80%16.81%2523
$90.00Sep 18$3.350.378.0%4.02%12.04%2433.2K
$90.00Sep 25$3.050.418.0%3.66%11.68%722
$84.00Sep 25$5.350.550.8%6.42%7.24%11
$95.00Sep 18$2.190.2714.0%2.63%16.65%562.7K
$84.00Sep 11$4.850.520.8%5.82%6.64%812
$86.00Sep 11$3.900.473.2%4.68%7.90%1--
$90.00Sep 11$2.550.348.0%3.06%11.08%65
$87.00Sep 11$2.970.434.4%3.56%7.98%220

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 5,165
Total Puts 7,649
Put/Call Ratio 1.48
Net Difference -2,484

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 108,950
Total Puts 90,487
Average Put/Call Ratio 0.84
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