Tour v509
ON
ON SEMICONDUCTOR COR
$79.42 -4.75%
$79.36 (-0.08%)🌙
as of 08/18 06:52 PM
(8/17 18:52) ◀
|
Tuesday, August 18, 2026 (6:52pm)
January 2026
|
▶ (8/19 18:51)
◀ 8/18 18:52 ▶

Option Volume

Detail
ℹ
Current (08/18) 17,485
Calls: 9,897 (57%)
Puts: 7,588 (43%)
Prior (08/17) 16,435
Calls: 9,658 (59%)
Puts: 6,777 (41%)
Current vs Prior +6.39%
Calls: +2.47% (Calls)
Puts: +11.97% (Puts)
Prior 7-Day Total 102,598
Calls: 60,854 (59%)
Puts: 41,744 (41%)
Prior 7-Day Average 14,656
Calls: 8,693 (59%)
Puts: 5,963 (41%)
Current vs Prior 7-Day Avg +19.30%
Calls: +13.84%
Puts: +27.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $5.06M
Calls: $2.92M (58%)
Puts: $2.14M (42%)
Prior (08/17) $4.77M
Calls: $2.71M (57%)
Puts: $2.06M (43%)
Current vs Prior +6.12%
Calls: +7.50%
Puts: +4.31%
Prior 7-Day Total $39.22M
Calls: $22.26M (57%)
Puts: $16.95M (43%)
Prior 7-Day Average $5.60M
Calls: $3.18M (57%)
Puts: $2.42M (43%)
Current vs Prior 7-Day Avg -9.66%
Calls: -8.31%
Puts: -11.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.77
Prior (08/17) 0.70
Current vs Prior +9.26%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -4.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 173,615
Calls: 92,340 (53%)
Puts: 81,275 (47%)
Prior (08/17) 172,308
Calls: 91,146 (53%)
Puts: 81,162 (47%)
Current vs Prior +0.76%
Prior 7-Day Total 1,191,649
Calls: 663,580 (56%)
Puts: 528,069 (44%)
Prior 7-Day Average 170,235
Calls: 94,797 (56%)
Puts: 75,438 (44%)
Current vs Prior 7-Day Avg +1.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.21% | 8.22%5.21% | 13.47%
Prior 5.58% | 8.79%5.58% | 13.61%
Current vs Prior -6.53% | -6.47%-6.53% | -1.03%
Prior 7-Day Avg 5.24% | 8.29%7.46% | 14.88%
Current vs 7-Day Avg -0.51% | -0.84%-30.10% | -9.46%
Prior 7-Day Eod 5.58% | 8.79%5.58% | 13.61%
Current vs 7-Day Eod -6.53% | -6.47%-6.53% | -1.03%
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

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
Prior NEUTRAL
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 4 of results (avg 7.2%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 185.005.30$5.155.8%3580.525.3K
$65.00Oct 215.3516.40$15.886.6%100.85--
$90.00Sep 181.851.99$1.927.3%2060.263.4K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.359.15$8.759.1%50.621.1K

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. 66 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 218.6511.70$10.1830.0%81.00--
$72.00Aug 216.008.55$7.2835.0%10.951
$68.00Aug 219.3512.90$11.1331.9%80.94--
$71.00Aug 216.459.95$8.2042.7%10.941
$65.00Sep 1813.9016.40$15.1516.5%20.88326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.6012.20$10.9023.9%120.973.8K
$89.00Aug 218.1511.70$9.9335.8%20.96--
$95.00Aug 2114.4517.05$15.7516.5%160.964.6K
$88.00Aug 217.1510.75$8.9540.2%20.95--
$91.00Aug 2110.1513.75$11.9530.1%20.94--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 11.6K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.110.25$0.1877.8%3.1K0.063.1K
$95.00Sep 180.811.20$1.0039.0%5970.162.7K
$85.00Sep 183.103.65$3.3816.3%4690.387.0K
$79.00Aug 211.652.25$1.9530.8%3910.547
$80.00Sep 185.005.30$5.155.8%3580.525.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.003.60$3.3018.2%8210.342.8K
$75.00Aug 210.290.50$0.4052.5%7870.161.6K
$70.00Sep 181.521.73$1.6312.9%4280.203.1K
$80.00Aug 211.832.54$2.1932.4%4060.555.1K
$75.00Aug 281.131.44$1.2924.0%1680.26191

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 12.0%, max 25.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 21Sep 1167.0%56.3%18.9%59557
$75.00Aug 28Oct 258.1%51.7%12.5%467
$78.00Aug 21Oct 262.2%55.9%11.3%16212
$81.00Aug 21Sep 1164.0%58.7%9.0%39233
$83.00Aug 21Sep 463.5%58.4%8.7%4678
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Oct 264.7%51.7%25.2%7991.7K
$77.00Aug 21Sep 1167.3%54.5%23.5%220563
$85.00Aug 21Sep 1872.2%60.5%19.4%333.2K
$82.00Aug 21Aug 2867.0%58.8%14.0%41494
$83.00Aug 21Sep 2563.5%56.2%13.0%27718

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 2.09, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$85.00Oct 2$1.94$4.06$1.9453%2.09$80.94
$70.00$75.00Sep 18$3.15$1.85$3.1580%0.59$73.15
$79.00$84.00Sep 25$1.92$3.08$1.9254%1.60$80.92
$80.00$85.00Sep 18$1.77$3.23$1.7752%1.82$81.77
$86.00$88.00Sep 25$0.31$1.69$0.3137%5.45$86.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Aug 28$0.19$0.81$0.1941%4.26$77.81
$80.00$79.00Sep 4$0.34$0.66$0.3451%1.94$79.66
$73.00$72.00Sep 11$0.10$0.90$0.1025%9.00$72.90
$83.00$82.00Aug 28$0.52$0.48$0.5267%0.92$82.48
$78.00$77.00Sep 11$0.29$0.71$0.2944%2.45$77.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 1.65, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$93.00Oct 2$2.59$2.59$5.4159%0.48$87.59
$84.00$85.00Sep 25$0.59$0.59$0.4158%1.44$84.59
$81.00$82.00Sep 11$0.58$0.58$0.4254%1.38$81.58
$86.00$87.00Sep 4$0.38$0.38$0.6272%0.61$86.38
$88.00$95.00Sep 25$1.67$1.67$5.3367%0.31$89.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$75.00Oct 2$1.87$1.87$1.1356%1.65$76.13
$75.00$70.00Sep 18$1.67$1.67$3.3366%0.50$73.33
$75.00$74.00Sep 11$0.66$0.66$0.3467%1.94$74.34
$75.00$70.00Sep 25$1.66$1.66$3.3465%0.50$73.34
$70.00$65.00Sep 18$0.86$0.86$4.1480%0.21$69.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.22, cheapest $1.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 21Aug 28$1.0262.2%54.0%
$81.00Aug 21Sep 4$2.0264.0%57.7%
$79.00Aug 21Aug 28$1.2062.5%56.2%
$80.00Aug 21Aug 28$1.1763.0%56.9%
$76.00Aug 28Sep 11$1.3357.9%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 21Aug 28$1.0767.3%58.6%
$82.00Aug 21Aug 28$1.1867.0%58.8%
$78.00Aug 21Aug 28$1.0362.2%54.0%
$81.00Aug 21Aug 28$1.0364.0%56.3%
$79.00Aug 21Aug 28$1.1862.5%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.48% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Aug 21$1.95$1.61$3.56$75.44$82.564.48%
$80.00Aug 21$1.47$2.19$3.66$76.34$83.664.61%
$78.00Aug 21$2.58$1.17$3.75$74.25$81.754.72%
$81.00Aug 21$1.11$2.82$3.93$77.07$84.934.95%
$77.00Aug 21$3.16$0.94$4.10$72.90$81.105.16%
$82.00Aug 21$0.88$3.45$4.33$77.67$86.335.45%
$83.00Aug 21$0.56$4.35$4.91$78.09$87.916.18%
$84.00Aug 21$0.41$5.20$5.61$78.39$89.617.06%
$78.00Aug 28$3.60$2.20$5.80$72.20$83.807.30%
$79.00Aug 28$3.15$2.79$5.94$73.06$84.947.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.02% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$75.00Aug 21$0.41$0.40$0.81$74.19$84.81
$84.00$76.00Aug 21$0.41$0.49$0.90$75.10$84.90
$83.00$75.00Aug 21$0.56$0.40$0.96$74.04$83.96
$83.00$76.00Aug 21$0.56$0.49$1.05$74.95$84.05
$82.00$75.00Aug 21$0.88$0.40$1.28$73.72$83.28
$82.00$76.00Aug 21$0.88$0.49$1.37$74.63$83.37
$84.00$77.00Aug 21$0.41$0.94$1.35$75.65$85.35
$83.00$77.00Aug 21$0.56$0.94$1.50$75.50$84.50
$82.00$77.00Aug 21$0.88$0.94$1.82$75.18$83.82
$95.00$65.00Sep 18$1.00$0.77$1.77$63.23$96.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 4.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7588/89Sep 11$0.80$0.2044%4.00$74.20$88.80
70/7187/88Sep 11$0.70$0.3052%2.33$70.30$87.70
76/7791/92Aug 21$0.55$0.4564%1.22$76.45$91.55
76/7785/86Aug 21$0.63$0.3755%1.70$76.37$85.63
73/7486/87Sep 4$0.72$0.2846%2.57$73.28$86.72
76/7782/83Aug 21$0.77$0.2340%3.35$76.23$82.77
70/7184/85Aug 28$0.57$0.4359%1.33$70.43$84.57
69/7086/87Sep 4$0.57$0.4359%1.33$69.43$86.57
73/7490/91Sep 4$0.58$0.4257%1.38$73.42$90.58
70/7186/87Sep 4$0.59$0.4156%1.44$70.41$86.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.30$4.7028%15.67
$80.00$85.00$90.00Sep 18$0.31$4.6926%15.13
$85.00$90.00$95.00Sep 18$0.54$4.4622%8.26
$77.00$78.00$79.00Sep 4$0.05$0.959%19.00
$76.00$77.00$78.00Aug 28$0.06$0.9410%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.35$4.6526%13.29
$70.00$75.00$80.00Sep 18$0.58$4.4228%7.62
$78.00$79.00$80.00Aug 21$0.14$0.8618%6.14
$71.00$72.00$73.00Sep 11$0.06$0.944%15.67
$65.00$66.00$67.00Sep 11$0.06$0.943%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. 90 found (best net $-1.76, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Oct 2-$1.76$8.24
$72.00$78.001:2Sep 25-$2.45$3.55
$85.00$90.001:2Sep 18-$0.46$4.54
$90.00$95.001:2Sep 18-$0.08$4.92
$75.00$80.001:2Sep 18-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Oct 2-$0.63$9.37
$88.00$83.001:2Sep 4-$2.31$2.69
$75.00$70.001:2Sep 25-$0.36$4.64
$80.00$75.001:2Sep 18-$1.05$3.95
$88.00$83.001:2Sep 11-$2.83$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.41%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Oct 2$3.500.417.0%4.41%11.43%610
$84.00Sep 25$3.700.425.8%4.66%10.43%107
$80.00Sep 18$5.000.520.7%6.30%7.03%3585.3K
$85.00Sep 18$3.100.387.0%3.90%10.93%4697.0K
$88.00Sep 25$2.100.3310.8%2.64%13.45%1--
$86.00Sep 25$2.440.378.3%3.07%11.36%1--
$95.00Oct 2$1.430.2219.6%1.80%21.42%515
$85.00Sep 25$2.620.397.0%3.30%10.32%43
$94.00Oct 2$1.460.2218.4%1.84%20.20%4--
$93.00Oct 2$1.380.2417.1%1.74%18.84%2--

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 9,897
Total Puts 7,588
Put/Call Ratio 0.77
Net Difference 2,309

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 60,854
Total Puts 41,744
Average Put/Call Ratio 0.80
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