Tour v509
ON
ON SEMICONDUCTOR COR
$81.56 -2.11%
$81.74 (+0.22%)🌙
as of 08/13 06:54 PM
(8/12 18:54) ◀
|
Thursday, August 13, 2026 (6:54pm)
January 2026
|
▶ (8/14 18:52)
◀ 8/13 18:54 ▶

Option Volume

Detail
ℹ
Current (08/13) 22,102
Calls: 16,242 (73%)
Puts: 5,860 (27%)
Prior (08/12) 12,814
Calls: 5,165 (40%)
Puts: 7,649 (60%)
Current vs Prior +72.48%
Calls: +214.46% (Calls)
Puts: -23.39% (Puts)
Prior 7-Day Total 160,908
Calls: 83,946 (52%)
Puts: 76,962 (48%)
Prior 7-Day Average 22,986
Calls: 11,992 (52%)
Puts: 10,994 (48%)
Current vs Prior 7-Day Avg -3.85%
Calls: +35.44%
Puts: -46.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $8.37M
Calls: $4.26M (51%)
Puts: $4.10M (49%)
Prior (08/12) $6.09M
Calls: $2.74M (45%)
Puts: $3.35M (55%)
Current vs Prior +37.39%
Calls: +55.80%
Puts: +22.36%
Prior 7-Day Total $57.88M
Calls: $29.21M (50%)
Puts: $28.66M (50%)
Prior 7-Day Average $8.27M
Calls: $4.17M (50%)
Puts: $4.09M (50%)
Current vs Prior 7-Day Avg +1.20%
Calls: +2.17%
Puts: +0.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.36
Prior (08/12) 1.48
Current vs Prior -75.64%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -61.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 188,827
Calls: 99,052 (52%)
Puts: 89,775 (48%)
Prior (08/12) 176,737
Calls: 93,119 (53%)
Puts: 83,618 (47%)
Current vs Prior +6.84%
Prior 7-Day Total 1,253,920
Calls: 701,354 (56%)
Puts: 552,566 (44%)
Prior 7-Day Average 179,131
Calls: 100,193 (56%)
Puts: 78,938 (44%)
Current vs Prior 7-Day Avg +5.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.93% | 6.84%6.84% | 14.28%
Prior 4.00% | 6.91%6.91% | 14.50%
Current vs Prior -26.68% | -1.03%-1.03% | -1.48%
Prior 7-Day Avg 5.65% | 9.18%10.33% | 17.51%
Current vs 7-Day Avg -48.15% | -25.47%-33.76% | -18.41%
Prior 7-Day Eod 4.00% | 6.91%6.91% | 14.50%
Current vs 7-Day Eod -26.68% | -1.03%-1.03% | -1.48%
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

Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (16,242 calls vs 5,860 puts). P/C ratio dropping 76% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.5%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.454.65$4.554.4%1550.447.0K
$81.00Sep 115.205.65$5.438.3%40.5419
$90.00Sep 182.793.05$2.928.9%1000.333.2K
$80.00Sep 186.356.95$6.659.0%220.575.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 187.507.85$7.684.6%330.55903
$80.00Sep 113.904.30$4.109.8%10.43--

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. 63 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 146.709.50$8.1034.6%10.98--
$70.00Aug 1410.2013.55$11.8828.2%20.97--
$75.00Aug 145.907.75$6.8327.1%100.9723
$77.00Aug 143.206.55$4.8868.6%1420.9441
$76.00Aug 144.207.55$5.8857.0%60.9223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 146.459.30$7.8836.2%891.0071
$92.00Aug 148.4512.30$10.3837.1%581.0035
$94.00Aug 1411.2513.05$12.1514.8%1771.00--
$96.00Aug 1412.4516.30$14.3826.8%2041.00--
$89.00Aug 145.558.85$7.2045.8%20.9648

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 15.9K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.070.76$0.42164.3%2.4K0.292.3K
$86.00Aug 210.881.19$1.0330.1%2.3K0.27174
$81.00Aug 140.821.67$1.2468.5%2.3K0.632.4K
$88.00Aug 210.390.71$0.5558.2%2.3K0.17149
$82.00Sep 43.654.55$4.1022.0%4010.50171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.622.97$2.8012.5%5870.292.2K
$93.00Aug 149.5012.15$10.8324.5%4470.88115
$70.00Sep 181.281.63$1.4624.0%2210.173.2K
$96.00Aug 1412.4516.30$14.3826.8%2041.00--
$94.00Aug 1411.2513.05$12.1514.8%1771.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 67.3%, max 403.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 14Sep 1866.9%56.1%19.3%235.4K
$82.00Aug 14Sep 1161.0%56.1%8.7%64340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 14Sep 18296.8%58.9%403.5%71.4K
$80.00Aug 14Sep 2566.9%60.2%11.1%87848
$79.00Aug 14Sep 465.4%59.1%10.7%62254
$82.00Aug 14Sep 461.0%55.4%10.1%73152
$83.00Aug 14Aug 2856.0%52.1%7.6%9538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 3.68, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$95.00Sep 25$1.71$6.29$1.7142%3.68$88.71
$75.00$76.00Aug 21$0.30$0.70$0.3086%2.33$75.30
$84.00$87.00Sep 25$0.88$2.12$0.8849%2.41$84.88
$80.00$85.00Sep 18$2.10$2.90$2.1057%1.38$82.10
$84.00$86.00Sep 11$0.43$1.57$0.4344%3.65$84.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Aug 14$0.45$0.55$0.4588%1.22$92.55
$86.00$85.00Aug 14$0.47$0.53$0.4794%1.13$85.53
$80.00$78.00Sep 11$0.35$1.65$0.3543%4.71$79.65
$96.00$95.00Aug 14$0.60$0.40$0.60100%0.67$95.40
$88.00$87.00Aug 21$0.52$0.48$0.5283%0.92$87.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.79, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 25$0.70$0.70$0.3049%2.33$83.70
$82.00$83.00Aug 28$0.65$0.65$0.3549%1.86$82.65
$86.00$88.00Sep 4$0.82$0.82$1.1862%0.69$86.82
$87.00$88.00Aug 28$0.39$0.39$0.6170%0.64$87.39
$85.00$86.00Aug 28$0.46$0.46$0.5462%0.85$85.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.20$2.20$2.8057%0.79$77.80
$78.00$76.00Sep 11$1.09$1.09$0.9163%1.20$76.91
$71.00$70.00Sep 25$0.56$0.56$0.4478%1.27$70.44
$75.00$70.00Sep 18$1.34$1.34$3.6671%0.37$73.66
$70.00$69.00Sep 4$0.41$0.41$0.5986%0.69$69.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.63, cheapest $1.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 21$1.5461.0%54.3%
$81.00Aug 14Aug 21$1.5853.3%55.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 21$1.6161.0%54.3%
$81.00Aug 14Aug 21$1.8053.3%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.21% of stock, avg 7.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 14$1.24$0.56$1.80$79.20$82.802.21%
$82.00Aug 14$0.86$1.15$2.01$79.99$84.012.46%
$83.00Aug 14$0.42$1.81$2.23$80.77$85.232.73%
$80.00Aug 14$1.92$0.44$2.36$77.64$82.362.89%
$84.00Aug 14$0.16$2.88$3.04$80.96$87.043.73%
$85.00Aug 14$0.23$3.63$3.86$81.14$88.864.73%
$86.00Aug 14$0.12$4.10$4.22$81.78$90.225.17%
$78.00Aug 14$4.26$0.15$4.41$73.59$82.415.41%
$77.00Aug 14$4.88$0.10$4.98$72.02$81.986.11%
$80.00Aug 21$3.28$1.82$5.10$74.90$85.106.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.37% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$78.00Aug 14$0.15$0.15$0.30$77.70$87.30
$84.00$78.00Aug 14$0.16$0.15$0.31$77.69$84.31
$87.00$76.00Aug 14$0.15$0.18$0.33$75.67$87.33
$84.00$76.00Aug 14$0.16$0.18$0.34$75.66$84.34
$84.00$79.00Aug 14$0.16$0.21$0.37$78.63$84.37
$87.00$79.00Aug 14$0.15$0.21$0.36$78.64$87.36
$85.00$78.00Aug 14$0.23$0.15$0.38$77.62$85.38
$85.00$76.00Aug 14$0.23$0.18$0.41$75.59$85.41
$85.00$79.00Aug 14$0.23$0.21$0.44$78.56$85.44
$84.00$80.00Aug 14$0.16$0.44$0.60$79.40$84.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 2.03, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7587/88Aug 28$0.67$0.3349%2.03$74.33$87.67
77/7887/88Aug 28$0.75$0.2537%3.00$77.25$87.75
72/7387/88Aug 28$0.56$0.4455%1.27$72.44$87.56
76/7787/88Aug 28$0.69$0.3142%2.23$76.31$87.69
75/7687/88Aug 28$0.65$0.3545%1.86$75.35$87.65
73/7487/88Aug 28$0.54$0.4653%1.17$73.46$87.54
73/7487/88Aug 21$0.38$0.6268%0.61$73.62$87.38
73/7489/90Aug 21$0.32$0.6873%0.47$73.68$89.32
76/7787/88Aug 21$0.48$0.5255%0.92$76.52$87.48
73/7486/87Aug 21$0.40$0.6062%0.67$73.60$86.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.42, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.47$4.5325%9.64
$85.00$90.00$95.00Sep 18$0.53$4.4722%8.43
$82.00$83.00$84.00Aug 14$0.18$0.8231%4.56
$78.00$80.00$82.00Aug 28$0.20$1.8017%9.00
$70.00$75.00$80.00Sep 18$0.74$4.2625%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.48$4.5227%9.42
$81.00$82.00$83.00Aug 14$0.07$0.9335%13.29
$85.00$90.00$95.00Sep 18$0.49$4.5122%9.20
$80.00$85.00$90.00Sep 18$0.66$4.3425%6.58
$75.00$76.00$77.00Aug 21$0.06$0.949%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. 83 found (best net $-1.05, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$95.001:2Sep 25-$1.05$6.95
$90.00$95.001:2Sep 11-$0.18$4.82
$85.00$90.001:2Sep 18-$1.29$3.71
$90.00$95.001:2Sep 18-$0.72$4.28
$86.00$90.001:2Sep 11-$0.72$3.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.60$4.40
$75.00$70.001:2Sep 18-$0.12$4.88
$83.00$82.001:2Aug 14-$0.49$0.51
$85.00$80.001:2Sep 18-$2.32$2.68
$84.00$83.001:2Aug 14-$0.74$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.46%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$4.450.444.2%5.46%9.67%1557.0K
$95.00Sep 25$1.910.2816.5%2.34%18.82%728
$90.00Sep 18$2.790.3310.3%3.42%13.77%1003.2K
$83.00Sep 25$4.750.511.8%5.82%7.59%212
$87.00Sep 25$3.150.426.7%3.86%10.53%1--
$84.00Sep 25$4.200.493.0%5.15%8.14%62
$95.00Sep 18$1.530.2316.5%1.88%18.35%622.7K
$82.00Sep 11$4.250.510.5%5.21%5.75%4120
$84.00Sep 11$3.400.443.0%4.17%7.16%717
$85.00Sep 4$2.850.404.2%3.49%7.71%265

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 16,242
Total Puts 5,860
Put/Call Ratio 0.36
Net Difference 10,382

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 83,946
Total Puts 76,962
Average Put/Call Ratio 0.95
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