Tour v509
ON
ON SEMICONDUCTOR COR
$82.66 +1.35%
$82.79 (+0.16%)🌙
as of 08/14 06:52 PM
(8/13 18:54) ◀
|
Friday, August 14, 2026 (6:52pm)
January 2026
|
▶ (8/17 18:52)
◀ 8/14 18:52 ▶

Option Volume

Detail
ℹ
Current (08/14) 9,309
Calls: 5,561 (60%)
Puts: 3,748 (40%)
Prior (08/13) 22,102
Calls: 16,242 (73%)
Puts: 5,860 (27%)
Current vs Prior -57.88%
Calls: -65.76% (Calls)
Puts: -36.04% (Puts)
Prior 7-Day Total 131,503
Calls: 73,784 (56%)
Puts: 57,719 (44%)
Prior 7-Day Average 18,786
Calls: 10,540 (56%)
Puts: 8,245 (44%)
Current vs Prior 7-Day Avg -50.45%
Calls: -47.24%
Puts: -54.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $3.68M
Calls: $2.22M (60%)
Puts: $1.46M (40%)
Prior (08/13) $8.37M
Calls: $4.26M (51%)
Puts: $4.10M (49%)
Current vs Prior -55.99%
Calls: -47.98%
Puts: -64.30%
Prior 7-Day Total $52.83M
Calls: $27.28M (52%)
Puts: $25.55M (48%)
Prior 7-Day Average $7.55M
Calls: $3.90M (52%)
Puts: $3.65M (48%)
Current vs Prior 7-Day Avg -51.21%
Calls: -43.09%
Puts: -59.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.67
Prior (08/13) 0.36
Current vs Prior +86.81%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -21.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 158,025
Calls: 84,754 (54%)
Puts: 73,271 (46%)
Prior (08/13) 188,827
Calls: 99,052 (52%)
Puts: 89,775 (48%)
Current vs Prior -16.31%
Prior 7-Day Total 1,234,300
Calls: 680,646 (55%)
Puts: 553,654 (45%)
Prior 7-Day Average 176,328
Calls: 97,235 (55%)
Puts: 79,093 (45%)
Current vs Prior 7-Day Avg -10.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.35% | 6.15%6.15% | 13.89%
Prior 2.93% | 6.84%6.84% | 14.28%
Current vs Prior +109.72% | +28.20%-10.17% | -2.77%
Prior 7-Day Avg 5.01% | 8.57%9.30% | 16.56%
Current vs 7-Day Avg +22.65% | +2.29%-33.91% | -16.13%
Prior 7-Day Eod 2.93% | 6.84%6.84% | 14.28%
Current vs 7-Day Eod +109.72% | +28.20%-10.17% | -2.77%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 60% call dollar volume ($2.22M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.67.

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 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 11 of results (avg 7.4%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.554.80$4.685.3%3750.477.1K
$75.00Sep 189.7510.35$10.056.0%350.74236
$90.00Sep 182.873.05$2.966.1%4540.343.2K
$80.00Sep 186.707.15$6.936.5%560.615.3K
$82.00Sep 114.905.30$5.107.8%90.54120
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.607.00$6.805.9%450.53908
$70.00Sep 181.101.19$1.157.8%1380.153.1K
$80.00Sep 184.004.35$4.188.4%6700.393.8K
$82.00Aug 211.821.99$1.918.9%170.45299

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. 52 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1410.4514.30$12.3831.1%11.00--
$80.00Aug 142.443.25$2.8528.4%531.0071
$81.00Aug 140.662.03$1.35101.5%931.002.4K
$82.00Aug 140.380.86$0.6277.4%821.00227
$72.00Aug 219.4011.70$10.5521.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 145.909.35$7.6345.2%310.993
$91.00Aug 146.7510.45$8.6043.0%310.991
$86.00Aug 142.755.45$4.1065.9%100.9948
$85.00Aug 142.174.50$3.3469.8%60.9866
$84.00Aug 140.652.85$1.75125.7%10.96--

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 7.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Sep 42.322.79$2.5518.4%1.1K0.37841
$90.00Sep 182.873.05$2.966.1%4540.343.2K
$85.00Sep 184.554.80$4.685.3%3750.477.1K
$84.00Sep 43.203.85$3.5318.4%2280.47127
$85.00Aug 140.000.01$0.01100.0%1970.011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 184.004.35$4.188.4%6700.393.8K
$86.00Sep 45.206.60$5.9023.7%6230.60900
$70.00Sep 181.101.19$1.157.8%1380.153.1K
$72.00Aug 140.002.13$1.07199.1%1320.16195
$82.00Aug 140.000.24$0.12200.0%1180.31156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1605.0%, max 3428.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 14Sep 41325.6%53.3%2385.9%4500
$83.00Aug 14Sep 25141.5%58.4%142.2%1782.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 14Sep 111914.1%54.2%3428.5%137195
$76.00Aug 14Sep 111386.7%55.4%2405.0%22143
$77.00Aug 14Sep 41133.2%48.0%2259.4%111463
$78.00Aug 14Sep 251113.2%52.2%2033.8%62400
$79.00Aug 14Sep 4845.2%52.1%1523.4%29272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.86, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$88.00Sep 25$1.75$3.25$1.7551%1.86$84.75
$80.00$81.00Sep 11$0.15$0.85$0.1561%5.67$80.15
$80.00$85.00Sep 18$2.25$2.75$2.2561%1.22$82.25
$79.00$80.00Aug 14$0.52$0.48$0.5277%0.92$79.52
$75.00$80.00Sep 18$3.12$1.88$3.1274%0.60$78.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 4$0.15$0.85$0.1545%5.67$81.85
$75.00$73.00Sep 25$0.31$1.69$0.3127%5.45$74.69
$83.00$82.00Aug 14$0.38$0.62$0.3878%1.63$82.62
$85.00$84.00Aug 21$0.52$0.48$0.5266%0.92$84.48
$85.00$84.00Aug 28$0.46$0.54$0.4659%1.17$84.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.90, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$96.00Sep 11$0.90$0.90$3.1073%0.29$92.90
$85.00$86.00Aug 21$0.43$0.43$0.5766%0.75$85.43
$83.00$84.00Aug 28$0.61$0.61$0.3950%1.56$83.61
$89.00$90.00Aug 28$0.35$0.35$0.6574%0.54$89.35
$92.00$93.00Aug 21$0.16$0.16$0.8491%0.19$92.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.00$70.00Aug 14$0.95$0.95$1.0584%0.90$71.05
$74.00$73.00Aug 14$0.82$0.82$0.1882%4.56$73.18
$76.00$75.00Aug 14$0.63$0.63$0.3779%1.70$75.37
$79.00$77.00Sep 4$0.94$0.94$1.0666%0.89$78.06
$80.00$75.00Sep 18$1.89$1.89$3.1161%0.61$78.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.79, cheapest $1.79)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 21$1.7998.1%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.75% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 14$0.12$0.50$0.62$82.38$83.620.75%
$82.00Aug 14$0.62$0.12$0.74$81.26$82.740.90%
$81.00Aug 14$1.35$0.04$1.39$79.61$82.391.68%
$84.00Aug 14$0.02$1.75$1.77$82.23$85.772.14%
$80.00Aug 14$2.85$0.08$2.93$77.07$82.933.54%
$85.00Aug 14$0.01$3.34$3.35$81.65$88.354.05%
$86.00Aug 14$0.01$4.10$4.11$81.89$90.114.97%
$79.00Aug 14$3.37$0.81$4.18$74.82$83.185.06%
$82.00Aug 21$2.53$1.91$4.44$77.56$86.445.37%
$83.00Aug 21$2.05$2.55$4.60$78.40$87.605.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.29% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.00Aug 14$0.12$0.12$0.24$81.76$83.24
$83.00$79.00Aug 14$0.12$0.81$0.93$78.07$83.93
$83.00$77.00Aug 14$0.12$0.85$0.97$76.03$83.97
$83.00$78.00Aug 14$0.12$1.07$1.19$76.81$84.19
$83.00$76.00Aug 14$0.12$1.07$1.19$74.81$84.19
$89.00$82.00Aug 14$1.07$0.12$1.19$80.81$90.19
$94.00$82.00Aug 14$1.07$0.12$1.19$80.81$95.19
$87.00$78.00Aug 21$0.69$0.67$1.36$76.64$88.36
$86.00$78.00Aug 21$0.84$0.67$1.51$76.49$87.51
$87.00$79.00Aug 21$0.69$0.89$1.58$77.42$88.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 2.23, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7685/86Aug 21$0.69$0.3153%2.23$75.31$85.69
75/7692/93Aug 21$0.42$0.5878%0.72$75.58$92.42
75/7694/95Aug 21$0.37$0.6379%0.59$75.63$94.37
69/7089/90Sep 4$0.54$0.4658%1.17$69.46$89.54
75/7689/90Aug 28$0.58$0.4254%1.38$75.42$89.58
71/7289/90Aug 28$0.47$0.5364%0.89$71.53$89.47
75/7687/88Aug 21$0.45$0.5565%0.82$75.55$87.45
79/8085/86Aug 21$0.75$0.2534%3.00$79.25$85.75
77/7885/86Aug 21$0.62$0.3846%1.63$77.38$85.62
79/8092/93Aug 21$0.48$0.5259%0.92$79.52$92.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 32.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$88.00$93.00Sep 25$0.15$4.8522%32.33
$82.00$83.00$84.00Aug 14$0.40$0.6096%1.50
$81.00$82.00$83.00Aug 14$0.23$0.7775%3.35
$80.00$85.00$90.00Sep 18$0.53$4.4727%8.43
$85.00$90.00$95.00Sep 18$0.45$4.5524%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.25$4.7524%19.00
$81.00$82.00$83.00Aug 14$0.30$0.7069%2.33
$75.00$80.00$85.00Sep 18$0.73$4.2728%5.85
$71.00$73.00$75.00Sep 4$0.07$1.939%27.57
$80.00$81.00$82.00Aug 14$0.12$0.8822%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.57, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 11-$0.57$4.43
$75.00$78.001:2Aug 14-$1.52$1.48
$72.00$76.001:2Aug 21-$2.95$1.05
$77.00$80.001:2Aug 21-$1.51$1.49
$90.00$95.001:2Sep 18-$0.42$4.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$86.001:2Aug 14-$0.57$3.43
$95.00$90.001:2Aug 21-$2.88$2.12
$80.00$75.001:2Sep 18-$0.40$4.60
$85.00$84.001:2Aug 14-$0.16$0.84
$75.00$70.001:2Sep 18-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.90%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 25$5.700.510.4%6.90%7.31%1512
$88.00Sep 25$3.550.406.5%4.29%10.75%2--
$85.00Sep 18$4.550.472.8%5.50%8.34%3757.1K
$90.00Sep 18$2.870.348.9%3.47%12.35%4543.2K
$95.00Sep 25$2.110.2614.9%2.55%17.48%1632
$93.00Sep 25$2.300.2912.5%2.78%15.29%1--
$84.00Sep 11$4.000.481.6%4.84%6.46%124
$85.00Sep 11$3.350.452.8%4.05%6.88%274
$95.00Sep 18$1.490.2314.9%1.80%16.73%172.7K
$83.00Sep 11$4.100.510.4%4.96%5.37%269

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 5,561
Total Puts 3,748
Put/Call Ratio 0.67
Net Difference 1,813

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 73,784
Total Puts 57,719
Average Put/Call Ratio 0.86
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