Tour v509
ON
ON SEMICONDUCTOR COR
$83.38 +0.87%
$83.21 (-0.20%)🌙
as of 08/17 06:52 PM
(8/14 18:52) ◀
|
Monday, August 17, 2026 (6:52pm)
January 2026
|
▶ (8/18 18:52)
◀ 8/17 18:52 ▶

Option Volume

Detail
ℹ
Current (08/17) 16,435
Calls: 9,658 (59%)
Puts: 6,777 (41%)
Prior (08/14) 9,309
Calls: 5,561 (60%)
Puts: 3,748 (40%)
Current vs Prior +76.55%
Calls: +73.67% (Calls)
Puts: +80.82% (Puts)
Prior 7-Day Total 120,691
Calls: 66,926 (55%)
Puts: 53,765 (45%)
Prior 7-Day Average 17,241
Calls: 9,560 (55%)
Puts: 7,680 (45%)
Current vs Prior 7-Day Avg -4.68%
Calls: +1.02%
Puts: -11.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $4.77M
Calls: $2.71M (57%)
Puts: $2.06M (43%)
Prior (08/14) $3.68M
Calls: $2.22M (60%)
Puts: $1.46M (40%)
Current vs Prior +29.49%
Calls: +22.30%
Puts: +40.39%
Prior 7-Day Total $47.39M
Calls: $23.32M (49%)
Puts: $24.08M (51%)
Prior 7-Day Average $6.77M
Calls: $3.33M (49%)
Puts: $3.44M (51%)
Current vs Prior 7-Day Avg -29.57%
Calls: -18.57%
Puts: -40.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.70
Prior (08/14) 0.67
Current vs Prior +4.11%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -19.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 172,308
Calls: 91,146 (53%)
Puts: 81,162 (47%)
Prior (08/14) 158,025
Calls: 84,754 (54%)
Puts: 73,271 (46%)
Current vs Prior +9.04%
Prior 7-Day Total 1,199,638
Calls: 661,135 (55%)
Puts: 538,503 (45%)
Prior 7-Day Average 171,376
Calls: 94,447 (55%)
Puts: 76,929 (45%)
Current vs Prior 7-Day Avg +0.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.58% | 8.79%5.58% | 13.61%
Prior 6.15% | 8.77%6.15% | 13.89%
Current vs Prior -9.25% | +0.23%-9.26% | -1.99%
Prior 7-Day Avg 5.09% | 8.32%8.39% | 15.70%
Current vs 7-Day Avg +9.48% | +5.62%-33.55% | -13.27%
Prior 7-Day Eod 6.15% | 8.77%6.15% | 13.89%
Current vs 7-Day Eod -9.25% | +0.23%-9.26% | -1.99%
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 77% vs prior.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.7%, best 4.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 184.905.10$5.004.0%4790.497.1K
$90.00Sep 183.103.40$3.259.2%2890.363.4K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.156.55$6.356.3%4140.51913
$90.00Sep 189.309.95$9.636.7%70.642.5K
$75.00Sep 181.952.10$2.037.4%3850.232.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.600.69$0.6513.8%3.4K0.16150
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.901.00$0.9510.5%1110.133.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.4515.00$13.7318.6%20.98--
$71.00Aug 2111.3014.50$12.9024.8%10.97--
$72.00Aug 219.9513.50$11.7330.3%10.97--
$75.00Aug 216.909.80$8.3534.7%120.9689
$69.00Aug 2112.9516.50$14.7324.1%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 219.6013.30$11.4532.3%101.004.6K
$97.00Aug 2111.6014.90$13.2524.9%11.00--
$100.00Aug 2114.5518.20$16.3822.3%51.00175
$98.00Aug 2112.6016.10$14.3524.4%10.94--
$99.00Aug 2113.5517.40$15.4824.9%40.936

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 12.3K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.600.69$0.6513.8%3.4K0.16150
$85.00Sep 184.905.10$5.004.0%4790.497.1K
$86.00Sep 42.384.00$3.1950.8%4560.4364
$90.00Aug 210.210.40$0.3161.3%3110.121.6K
$90.00Sep 183.103.40$3.259.2%2890.363.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.010.10$0.06150.0%4210.021.0K
$80.00Sep 183.704.10$3.9010.3%4180.373.5K
$85.00Sep 186.156.55$6.356.3%4140.51913
$75.00Sep 181.952.10$2.037.4%3850.232.7K
$80.00Aug 210.650.80$0.7320.5%3020.235.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 9.1%, max 23.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$84.00Aug 21Sep 1162.3%54.2%14.9%45277
$88.00Aug 21Sep 2566.4%58.1%14.4%1982.4K
$87.00Aug 21Sep 1165.7%57.6%13.9%122214
$85.00Aug 21Sep 2561.8%55.7%10.9%262459
$82.00Aug 21Sep 2556.5%51.7%9.2%15440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Aug 21Aug 2865.7%53.3%23.2%29135
$81.00Aug 21Sep 1155.1%51.4%7.2%156177
$80.00Aug 21Sep 2559.6%55.6%7.0%3035.1K
$84.00Aug 21Sep 2562.3%58.4%6.7%57302
$82.00Aug 21Sep 1156.5%53.2%6.2%289318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.71, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.93$2.07$2.9376%0.71$77.93
$75.00$76.00Aug 21$0.37$0.63$0.3796%1.70$75.37
$85.00$90.00Sep 18$1.75$3.25$1.7549%1.86$86.75
$85.00$87.00Sep 11$0.60$1.40$0.6048%2.33$85.60
$88.00$94.00Sep 25$1.78$4.22$1.7843%2.37$89.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$89.00$88.00Aug 21$0.45$0.55$0.4584%1.22$88.55
$85.00$84.00Sep 4$0.28$0.72$0.2853%2.57$84.72
$78.00$76.00Sep 11$0.28$1.72$0.2828%6.14$77.72
$85.00$84.00Aug 21$0.46$0.54$0.4660%1.17$84.54
$81.00$80.00Aug 21$0.15$0.85$0.1529%5.67$80.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 4.26, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$97.00$98.00Sep 4$0.32$0.32$0.6886%0.47$97.32
$95.00$96.00Sep 4$0.32$0.32$0.6883%0.47$95.32
$86.00$87.00Aug 28$0.56$0.56$0.4459%1.27$86.56
$94.00$95.00Aug 21$0.16$0.16$0.8492%0.19$94.16
$86.00$88.00Sep 25$1.02$1.02$0.9852%1.04$87.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Sep 25$0.81$0.81$0.1972%4.26$75.19
$80.00$75.00Sep 18$1.87$1.87$3.1363%0.60$78.13
$79.00$78.00Sep 11$0.71$0.71$0.2968%2.45$78.29
$76.00$75.00Sep 4$0.54$0.54$0.4678%1.17$75.46
$75.00$70.00Sep 18$1.08$1.08$3.9277%0.28$73.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.26, cheapest $1.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Aug 21Aug 28$1.0862.3%54.1%
$85.00Aug 21Aug 28$1.2061.8%56.5%
$86.00Aug 21Aug 28$1.2360.4%57.1%
$82.00Aug 21Aug 28$1.2056.5%53.7%
$83.00Aug 21Aug 28$1.4058.0%56.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Aug 28$1.0961.8%56.5%
$84.00Aug 21Sep 4$1.9562.3%58.6%
$82.00Aug 21Aug 28$1.0256.5%53.7%
$83.00Aug 21Aug 28$1.1358.0%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.86% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 21$2.30$1.75$4.05$78.95$87.054.86%
$82.00Aug 21$2.85$1.27$4.12$77.88$86.124.94%
$84.00Aug 21$1.92$2.35$4.27$79.73$88.275.12%
$85.00Aug 21$1.49$2.81$4.30$80.70$89.305.16%
$81.00Aug 21$3.47$0.88$4.35$76.65$85.355.22%
$86.00Aug 21$1.10$3.63$4.73$81.27$90.735.67%
$80.00Aug 21$4.22$0.73$4.95$75.05$84.955.94%
$87.00Aug 21$0.98$4.38$5.36$81.64$92.366.43%
$88.00Aug 21$0.76$5.18$5.94$82.06$93.947.12%
$79.00Aug 21$5.50$0.46$5.96$73.04$84.967.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.46% of stock, avg 6.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Aug 21$0.76$0.46$1.22$77.78$89.22
$88.00$80.00Aug 21$0.76$0.73$1.49$78.51$89.49
$87.00$79.00Aug 21$0.98$0.46$1.44$77.56$88.44
$88.00$81.00Aug 21$0.76$0.88$1.64$79.36$89.64
$87.00$80.00Aug 21$0.98$0.73$1.71$78.29$88.71
$87.00$81.00Aug 21$0.98$0.88$1.86$79.14$88.86
$86.00$79.00Aug 21$1.10$0.46$1.56$77.44$87.56
$86.00$80.00Aug 21$1.10$0.73$1.83$78.17$87.83
$86.00$81.00Aug 21$1.10$0.88$1.98$79.02$87.98
$100.00$70.00Sep 18$1.20$0.95$2.15$67.85$102.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 6.14, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7695/96Sep 4$0.86$0.1460%6.14$75.14$95.86
79/8095/96Sep 4$0.86$0.1449%6.14$79.14$95.86
77/7895/96Sep 4$0.79$0.2155%3.76$77.21$95.79
75/7692/93Sep 4$0.79$0.2153%3.76$75.21$92.79
79/8090/91Sep 4$0.90$0.1037%9.00$79.10$90.90
77/7890/91Sep 4$0.83$0.1743%4.88$77.17$90.83
68/6994/95Aug 21$0.39$0.6187%0.64$68.61$94.39
77/7889/90Sep 4$0.86$0.1439%6.14$77.14$89.86
76/7789/90Aug 28$0.73$0.2751%2.70$76.27$89.73
72/7395/96Sep 4$0.54$0.4669%1.17$72.46$95.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 13.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.37$4.6324%12.51
$81.00$82.00$83.00Aug 21$0.07$0.9316%13.29
$86.00$87.00$88.00Sep 4$0.07$0.937%13.29
$90.00$91.00$92.00Aug 28$0.07$0.937%13.29
$87.00$88.00$89.00Sep 4$0.07$0.937%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Sep 18$0.34$4.6625%13.71
$75.00$80.00$85.00Sep 18$0.58$4.4228%7.62
$85.00$87.00$89.00Aug 28$0.07$1.9317%27.57
$90.00$95.00$100.00Sep 18$0.46$4.5419%9.87
$81.00$82.00$83.00Aug 21$0.09$0.9116%10.11

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 $-1.01, 85 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$81.001:2Sep 4-$1.01$4.99
$88.00$94.001:2Sep 25-$0.97$5.03
$90.00$95.001:2Sep 18-$0.49$4.51
$80.00$85.001:2Sep 18-$2.10$2.90
$85.00$90.001:2Sep 18-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$0.16$4.84
$85.00$80.001:2Sep 18-$1.45$3.55
$80.00$79.001:2Aug 21-$0.19$0.81
$74.00$72.001:2Aug 21-$0.07$1.93
$79.00$78.001:2Aug 21-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.88%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$4.900.491.9%5.88%7.82%4797.1K
$86.00Sep 25$4.350.483.1%5.22%8.36%1--
$90.00Sep 18$3.100.367.9%3.72%11.66%2893.4K
$85.00Sep 25$4.400.501.9%5.28%7.22%6--
$88.00Sep 25$3.050.435.5%3.66%9.20%2--
$95.00Sep 25$1.500.2913.9%1.80%15.74%433
$94.00Sep 25$1.350.3012.7%1.62%14.36%1--
$95.00Sep 18$1.670.2413.9%2.00%15.94%1202.7K
$100.00Sep 25$0.770.2119.9%0.92%20.86%14
$87.00Sep 11$2.700.424.3%3.24%7.58%1--

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 9,658
Total Puts 6,777
Put/Call Ratio 0.70
Net Difference 2,881

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 66,926
Total Puts 53,765
Average Put/Call Ratio 0.87
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