Tour v526
ON
ON SEMICONDUCTOR COR
$76.58 -3.58%
$77.50 (+1.20%)🌙
as of 08/19 06:51 PM
(8/18 18:52) ◀
|
Wednesday, August 19, 2026 (6:51pm)
January 2026
|
▶ (8/20 18:54)
◀ 8/19 18:51 ▶

Option Volume

Detail
ℹ
Current (08/19) 18,581
Calls: 14,069 (76%)
Puts: 4,512 (24%)
Prior (08/18) 17,485
Calls: 9,897 (57%)
Puts: 7,588 (43%)
Current vs Prior +6.27%
Calls: +42.15% (Calls)
Puts: -40.54% (Puts)
Prior 7-Day Total 107,351
Calls: 65,057 (61%)
Puts: 42,294 (39%)
Prior 7-Day Average 15,335
Calls: 9,293 (61%)
Puts: 6,042 (39%)
Current vs Prior 7-Day Avg +21.16%
Calls: +51.38%
Puts: -25.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $3.81M
Calls: $2.27M (60%)
Puts: $1.54M (40%)
Prior (08/18) $5.06M
Calls: $2.92M (58%)
Puts: $2.14M (42%)
Current vs Prior -24.63%
Calls: -22.16%
Puts: -27.98%
Prior 7-Day Total $40.34M
Calls: $22.96M (57%)
Puts: $17.38M (43%)
Prior 7-Day Average $5.76M
Calls: $3.28M (57%)
Puts: $2.48M (43%)
Current vs Prior 7-Day Avg -33.81%
Calls: -30.80%
Puts: -37.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.32
Prior (08/18) 0.77
Current vs Prior -58.17%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -56.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 171,113
Calls: 99,131 (58%)
Puts: 71,982 (42%)
Prior (08/18) 173,615
Calls: 92,340 (53%)
Puts: 81,275 (47%)
Current vs Prior -1.44%
Prior 7-Day Total 1,176,079
Calls: 641,180 (55%)
Puts: 534,899 (45%)
Prior 7-Day Average 168,011
Calls: 91,597 (55%)
Puts: 76,414 (45%)
Current vs Prior 7-Day Avg +1.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.24% | 7.87%4.24% | 12.84%
Prior 5.21% | 8.22%5.21% | 13.47%
Current vs Prior -18.59% | -4.23%-18.59% | -4.72%
Prior 7-Day Avg 4.95% | 8.10%6.84% | 14.38%
Current vs 7-Day Avg -14.25% | -2.81%-37.94% | -10.77%
Prior 7-Day Eod 5.21% | 8.22%5.21% | 13.47%
Current vs 7-Day Eod -18.59% | -4.23%-18.59% | -4.72%
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

Extreme bullish P/C ratio of 0.32 - heavy call buying (14,069 calls vs 4,512 puts). P/C ratio dropping 58% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 7.9%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 182.002.15$2.087.2%1240.297.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 183.804.00$3.905.1%1650.412.9K
$83.00Sep 117.508.25$7.889.5%10.7011
$85.00Sep 119.1510.10$9.639.9%270.7613

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. 65 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1512.70$11.4322.3%100.99--
$69.00Aug 216.359.55$7.9540.3%2480.982
$68.00Aug 216.8510.60$8.7343.0%2480.985
$70.00Aug 214.808.70$6.7557.8%940.9565
$71.00Aug 214.107.70$5.9061.0%1000.952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 215.459.20$7.3251.2%11.00--
$90.00Aug 2111.3515.25$13.3029.3%111.003.8K
$83.00Aug 216.207.85$7.0323.5%410.95707
$85.00Aug 216.409.95$8.1843.4%300.932.1K
$87.00Aug 218.3511.95$10.1535.5%10.92--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 16.7K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 281.601.81$1.7112.3%2.5K0.3810
$81.00Aug 280.711.49$1.1070.9%2.5K0.28--
$86.00Aug 210.000.44$0.22200.0%2.4K0.082.5K
$88.00Aug 210.000.05$0.03166.7%2.4K0.012.5K
$80.00Sep 183.203.75$3.4815.8%5090.435.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 280.000.49$0.25196.0%3860.0733
$67.00Aug 280.120.54$0.33127.3%3340.0922
$80.00Sep 186.257.25$6.7514.8%2810.573.7K
$73.00Aug 281.071.28$1.1817.8%1840.2825
$78.00Aug 211.762.64$2.2040.0%1830.65363

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.7%, max 40.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 21Sep 2573.3%55.8%31.4%146219
$79.00Aug 21Sep 2565.2%55.7%17.1%162385
$77.00Aug 21Oct 263.0%54.3%16.1%9923
$76.00Aug 21Sep 2561.1%54.1%13.0%728
$80.00Aug 21Sep 2565.3%58.4%11.7%187355
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Aug 21Sep 473.3%52.3%40.1%49272
$79.00Aug 21Sep 1165.2%53.5%21.8%67236
$77.00Aug 21Oct 263.0%54.3%16.1%70624
$76.00Aug 21Sep 1161.1%55.2%10.8%175528
$74.00Aug 21Sep 1158.5%53.1%10.2%70128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 2.45, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$90.00Oct 2$3.45$8.55$3.4552%2.48$81.45
$77.00$78.00Sep 11$0.13$0.87$0.1351%6.69$77.13
$79.00$80.00Sep 25$0.13$0.87$0.1348%6.69$79.13
$81.00$85.00Sep 25$1.11$2.89$1.1143%2.60$82.11
$71.00$76.00Sep 4$3.15$1.85$3.1577%0.59$74.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Aug 21$0.29$0.71$0.29100%2.45$83.71
$77.00$75.00Sep 25$0.18$1.82$0.1847%10.11$76.82
$78.00$77.00Aug 28$0.17$0.83$0.1756%4.88$77.83
$83.00$82.00Aug 28$0.53$0.47$0.5380%0.89$82.47
$79.00$78.00Sep 11$0.33$0.67$0.3356%2.03$78.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.50, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Sep 25$0.62$0.62$0.3854%1.63$80.62
$87.00$88.00Aug 21$0.19$0.19$0.8192%0.23$87.19
$77.00$78.00Sep 4$0.64$0.64$0.3649%1.78$77.64
$82.00$83.00Sep 4$0.41$0.41$0.5970%0.69$82.41
$80.00$81.00Aug 28$0.43$0.43$0.5766%0.75$80.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$72.00Sep 25$1.80$1.80$1.2059%1.50$73.20
$72.00$70.00Sep 25$1.15$1.15$0.8568%1.35$70.85
$70.00$65.00Oct 2$1.55$1.55$3.4571%0.45$68.45
$75.00$70.00Sep 18$2.03$2.03$2.9759%0.68$72.97
$70.00$65.00Sep 18$1.04$1.04$3.9675%0.26$68.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.70, cheapest $1.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 21Aug 28$1.3561.1%50.6%
$78.00Aug 21Aug 28$1.3561.0%57.7%
$77.00Aug 21Aug 28$1.4563.0%60.0%
$75.00Aug 28Sep 18$2.6154.1%54.8%
$74.00Aug 28Oct 2$3.8852.3%58.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 21Aug 28$1.0761.1%50.6%
$75.00Aug 21Aug 28$1.1661.0%54.1%
$78.00Aug 21Aug 28$0.9861.0%57.7%
$77.00Aug 21Aug 28$1.4363.0%60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.56% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.00Aug 21$1.67$1.06$2.73$73.27$78.733.56%
$77.00Aug 21$1.22$1.58$2.80$74.20$79.803.66%
$78.00Aug 21$0.78$2.20$2.98$75.02$80.983.89%
$79.00Aug 21$0.57$2.82$3.39$75.61$82.394.43%
$80.00Aug 21$0.37$3.57$3.94$76.06$83.945.14%
$73.00Aug 21$3.95$0.19$4.14$68.86$77.145.41%
$76.00Aug 28$3.02$2.13$5.15$70.85$81.156.72%
$75.00Aug 28$3.32$1.84$5.16$69.84$80.166.74%
$72.00Aug 21$5.10$0.11$5.21$66.79$77.216.80%
$81.00Aug 21$0.32$4.95$5.27$75.73$86.276.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.56% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.00$72.00Aug 21$0.32$0.11$0.43$71.57$81.43
$81.00$73.00Aug 21$0.32$0.19$0.51$72.49$81.51
$80.00$72.00Aug 21$0.37$0.11$0.48$71.52$80.48
$80.00$73.00Aug 21$0.37$0.19$0.56$72.44$80.56
$81.00$74.00Aug 21$0.32$0.37$0.69$73.31$81.69
$80.00$74.00Aug 21$0.37$0.37$0.74$73.26$80.74
$79.00$72.00Aug 21$0.57$0.11$0.68$71.32$79.68
$79.00$73.00Aug 21$0.57$0.19$0.76$72.24$79.76
$79.00$74.00Aug 21$0.57$0.37$0.94$73.06$79.94
$81.00$75.00Aug 21$0.32$0.68$1.00$74.00$82.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 7.33, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
72/7380/81Aug 28$0.88$0.1239%7.33$72.12$80.88
65/6680/81Aug 28$0.62$0.3859%1.63$65.38$80.62
72/7386/87Aug 28$0.59$0.4161%1.44$72.41$86.59
72/7384/85Aug 28$0.61$0.3956%1.56$72.39$84.61
65/6686/87Aug 28$0.33$0.6782%0.49$65.67$86.33
67/6888/89Sep 11$0.49$0.5165%0.96$67.51$88.49
72/7382/83Aug 28$0.64$0.3649%1.78$72.36$82.64
69/7080/81Aug 28$0.60$0.4052%1.50$69.40$80.60
72/7382/83Sep 4$0.72$0.2840%2.57$72.28$82.72
74/7587/88Aug 21$0.50$0.5062%1.00$74.50$87.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 8.62, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.52$4.4824%8.62
$81.00$82.00$83.00Aug 21$0.08$0.9211%11.50
$82.00$83.00$84.00Aug 21$0.06$0.946%15.67
$77.00$78.00$79.00Aug 28$0.12$0.8812%7.33
$82.00$83.00$84.00Aug 28$0.10$0.906%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.82$4.1833%5.10
$75.00$80.00$85.00Sep 18$0.75$4.2530%5.67
$74.00$75.00$76.00Aug 21$0.07$0.9322%13.29
$76.00$77.00$78.00Aug 21$0.10$0.9023%9.00
$75.00$76.00$77.00Aug 21$0.14$0.8623%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.68, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$76.001:2Sep 4-$0.68$4.32
$75.00$80.001:2Sep 18-$1.03$3.97
$80.00$85.001:2Sep 18-$0.68$4.32
$85.00$90.001:2Sep 18-$0.32$4.68
$86.00$90.001:2Sep 4-$0.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$1.05$3.95
$70.00$65.001:2Oct 2-$0.06$4.94
$73.00$69.001:2Sep 11-$0.08$3.92
$68.00$65.001:2Sep 4-$0.11$2.89
$85.00$80.001:2Sep 18-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.77%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 25$3.650.464.5%4.77%9.23%416
$77.00Oct 2$4.850.540.6%6.33%6.88%3--
$90.00Oct 2$1.720.2517.5%2.25%19.77%13--
$78.00Oct 2$4.300.521.9%5.62%7.47%2--
$80.00Sep 18$3.200.434.5%4.18%8.64%5095.3K
$79.00Sep 25$3.500.483.2%4.57%7.73%23
$77.00Sep 25$4.350.540.6%5.68%6.23%1--
$85.00Sep 25$1.730.3311.0%2.26%13.25%26
$85.00Sep 18$2.000.2911.0%2.61%13.61%1247.0K
$81.00Sep 25$2.500.435.8%3.26%9.04%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 14,069
Total Puts 4,512
Put/Call Ratio 0.32
Net Difference 9,557

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 65,057
Total Puts 42,294
Average Put/Call Ratio 0.73
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