Tour v526
ON
ON SEMICONDUCTOR COR
$74.71 -2.44%
$74.77 (+0.08%)🌙
as of 08/20 06:54 PM
(8/19 18:51) ◀
|
Thursday, August 20, 2026 (6:54pm)
January 2026
|
▶ (8/21 18:55)
◀ 8/20 18:54 ▶

Option Volume

Detail
ℹ
Current (08/20) 35,391
Calls: 9,253 (26%)
Puts: 26,138 (74%)
Prior (08/19) 18,581
Calls: 14,069 (76%)
Puts: 4,512 (24%)
Current vs Prior +90.47%
Calls: -34.23% (Calls)
Puts: +479.30% (Puts)
Prior 7-Day Total 107,032
Calls: 67,119 (63%)
Puts: 39,913 (37%)
Prior 7-Day Average 15,290
Calls: 9,588 (63%)
Puts: 5,701 (37%)
Current vs Prior 7-Day Avg +131.46%
Calls: -3.50%
Puts: +358.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $33.40M
Calls: $4.02M (12%)
Puts: $29.38M (88%)
Prior (08/19) $3.81M
Calls: $2.27M (60%)
Puts: $1.54M (40%)
Current vs Prior +775.49%
Calls: +77.06%
Puts: +1801.82%
Prior 7-Day Total $36.78M
Calls: $20.21M (55%)
Puts: $16.57M (45%)
Prior 7-Day Average $5.25M
Calls: $2.89M (55%)
Puts: $2.37M (45%)
Current vs Prior 7-Day Avg +535.55%
Calls: +39.22%
Puts: +1140.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 2.82
Prior (08/19) 0.32
Current vs Prior +780.81%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +304.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 148,742
Calls: 89,025 (60%)
Puts: 59,717 (40%)
Prior (08/19) 171,113
Calls: 99,131 (58%)
Puts: 71,982 (42%)
Current vs Prior -13.07%
Prior 7-Day Total 1,188,899
Calls: 641,084 (54%)
Puts: 547,815 (46%)
Prior 7-Day Average 169,842
Calls: 91,583 (54%)
Puts: 78,259 (46%)
Current vs Prior 7-Day Avg -12.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.32% | 6.84%3.32% | 12.02%
Prior 4.24% | 7.87%4.24% | 12.84%
Current vs Prior -21.78% | -13.14%-21.78% | -6.36%
Prior 7-Day Avg 4.75% | 7.93%6.15% | 13.91%
Current vs 7-Day Avg -30.06% | -13.75%-46.00% | -13.58%
Prior 7-Day Eod 4.24% | 7.87%4.24% | 12.84%
Current vs 7-Day Eod -21.78% | -13.14%-21.78% | -6.36%
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

Strong bearish conviction with 88% of dollar volume in puts ($29.38M) vs calls ($4.02M). Massive premium surge with dollar volume up 775% vs prior. Dollar volume significantly above 7-day average (536% higher). Above-average activity with volume up 90% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.552.74$2.657.2%9910.365.4K
$85.00Sep 181.401.54$1.479.5%3090.237.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 187.557.90$7.734.5%230.643.8K
$76.00Sep 114.154.35$4.254.7%7620.5338
$75.00Sep 43.103.40$3.259.2%130.49125
$82.00Aug 287.308.05$7.689.8%470.85161

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. 68 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 287.8510.95$9.4033.0%10.94--
$70.00Aug 214.055.75$4.9034.7%3010.9375
$71.00Aug 212.475.00$3.7467.6%2990.9232
$65.00Sep 48.9012.15$10.5330.9%10.90--
$67.00Aug 286.809.90$8.3537.1%30.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 2812.4016.20$14.3026.6%11.006
$88.00Aug 2111.3014.15$12.7322.4%160.99--
$86.00Aug 219.3013.15$11.2334.3%800.99--
$84.00Aug 217.3010.90$9.1039.6%1.0K0.99--
$81.00Aug 215.407.35$6.3830.6%3160.97220

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 19.9K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.552.74$2.657.2%9910.365.4K
$80.00Sep 41.201.45$1.3318.8%7230.28408
$79.00Sep 111.892.70$2.3035.2%3500.365
$85.00Sep 181.401.54$1.479.5%3090.237.0K
$70.00Aug 214.055.75$4.9034.7%3010.9375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.4511.40$9.9329.7%6.9K0.932.1K
$84.00Aug 217.3010.90$9.1039.6%1.0K0.99--
$83.00Aug 217.3010.15$8.7332.6%1.0K0.94667
$75.00Sep 184.254.80$4.5312.1%8350.483.0K
$76.00Sep 114.154.35$4.254.7%7620.5338

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 20.6%, max 35.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 21Sep 2570.1%54.6%28.3%8130
$77.00Aug 21Oct 267.2%58.5%14.9%50104
$75.00Aug 21Sep 2559.6%56.4%5.8%9889
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 21Sep 1170.1%51.8%35.3%779519
$72.00Aug 21Sep 471.3%54.5%30.8%24192
$73.00Aug 21Sep 1166.6%53.2%25.2%2552
$77.00Aug 21Sep 1167.2%54.0%24.5%123649
$74.00Aug 21Sep 464.0%55.7%14.9%277163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 2.70, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$80.00Sep 25$1.08$2.92$1.0852%2.70$77.08
$65.00$73.00Oct 2$5.17$2.83$5.1780%0.55$70.17
$78.00$88.00Oct 2$2.23$7.77$2.2344%3.48$80.23
$71.00$72.00Aug 21$0.47$0.53$0.4792%1.13$71.47
$70.00$75.00Sep 18$2.68$2.32$2.6870%0.87$72.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Aug 21$0.37$0.63$0.3799%1.70$83.63
$88.00$87.00Aug 21$0.53$0.47$0.53100%0.89$87.47
$78.00$77.00Aug 21$0.49$0.51$0.4990%1.04$77.51
$84.00$83.00Aug 28$0.57$0.43$0.5790%0.75$83.43
$77.00$76.00Aug 28$0.34$0.66$0.3463%1.94$76.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$78.00Oct 2$0.77$0.77$0.2352%3.35$77.77
$85.00$86.00Aug 21$0.19$0.19$0.8193%0.23$85.19
$75.00$76.00Aug 28$0.58$0.58$0.4250%1.38$75.58
$83.00$85.00Sep 11$0.45$0.45$1.5577%0.29$83.45
$77.00$78.00Sep 4$0.46$0.46$0.5458%0.85$77.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Sep 25$0.85$0.85$4.1582%0.20$64.15
$71.00$70.00Sep 11$0.62$0.62$0.3867%1.63$70.38
$69.00$66.00Sep 4$0.71$0.71$2.2978%0.31$68.29
$65.00$60.00Sep 18$0.70$0.70$4.3083%0.16$64.30
$70.00$65.00Sep 11$1.09$1.09$3.9172%0.28$68.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.75, cheapest $1.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 21Aug 28$1.2070.1%50.7%
$75.00Aug 21Aug 28$1.5859.6%54.0%
$74.00Aug 28Oct 2$3.6554.4%53.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Aug 21Aug 28$1.4570.1%50.7%
$74.00Aug 21Aug 28$1.3164.0%54.4%
$75.00Aug 21Aug 28$1.2959.6%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.44% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.70$1.12$1.82$73.18$76.822.44%
$76.00Aug 21$0.50$1.76$2.26$73.74$78.263.03%
$77.00Aug 21$0.24$2.68$2.92$74.08$79.923.91%
$78.00Aug 21$0.11$3.17$3.28$74.72$81.284.39%
$72.00Aug 21$3.27$0.23$3.50$68.50$75.504.68%
$71.00Aug 21$3.74$0.15$3.89$67.11$74.895.21%
$79.00Aug 21$0.15$4.30$4.45$74.55$83.455.96%
$75.00Aug 28$2.28$2.41$4.69$70.31$79.696.28%
$74.00Aug 28$2.70$2.00$4.70$69.30$78.706.29%
$76.00Aug 28$1.70$3.21$4.91$71.09$80.916.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.33% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$70.00Aug 21$0.11$0.14$0.25$69.75$78.25
$78.00$71.00Aug 21$0.11$0.15$0.26$70.74$78.26
$79.00$70.00Aug 21$0.15$0.14$0.29$69.71$79.29
$79.00$71.00Aug 21$0.15$0.15$0.30$70.70$79.30
$78.00$72.00Aug 21$0.11$0.23$0.34$71.66$78.34
$79.00$72.00Aug 21$0.15$0.23$0.38$71.62$79.38
$77.00$70.00Aug 21$0.24$0.14$0.38$69.62$77.38
$77.00$71.00Aug 21$0.24$0.15$0.39$70.61$77.39
$77.00$72.00Aug 21$0.24$0.23$0.47$71.53$77.47
$78.00$73.00Aug 21$0.11$0.39$0.50$72.50$78.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 2.23, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7180/81Sep 4$0.69$0.3142%2.23$70.31$80.69
70/7181/82Sep 4$0.64$0.3646%1.78$70.36$81.64
70/7183/84Sep 4$0.58$0.4251%1.38$70.42$83.58
70/7182/83Sep 4$0.60$0.4049%1.50$70.40$82.60
65/6682/83Aug 28$0.29$0.7178%0.41$65.71$82.29
65/6684/85Aug 28$0.24$0.7683%0.32$65.76$84.24
70/7182/83Aug 28$0.46$0.5460%0.85$70.54$82.46
70/7184/85Aug 28$0.41$0.5965%0.69$70.59$84.41
70/7179/80Sep 4$0.68$0.3238%2.12$70.32$79.68
66/6782/83Aug 28$0.30$0.7075%0.43$66.70$82.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.62$4.3829%7.06
$70.00$75.00$80.00Sep 18$0.88$4.1234%4.68
$78.00$79.00$80.00Aug 28$0.05$0.9512%19.00
$77.00$78.00$79.00Sep 4$0.06$0.9410%15.67
$76.00$77.00$78.00Aug 21$0.13$0.8721%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.60$4.4029%7.33
$60.00$65.00$70.00Sep 18$0.51$4.4923%8.80
$73.00$74.00$75.00Aug 21$0.13$0.8731%6.69
$70.00$75.00$80.00Sep 18$0.99$4.0134%4.05
$71.00$72.00$73.00Aug 21$0.08$0.9215%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-1.61, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$73.001:2Oct 2-$1.61$6.39
$68.00$72.001:2Aug 28-$0.73$3.27
$70.00$75.001:2Sep 18-$1.77$3.23
$75.00$80.001:2Sep 18-$0.85$4.15
$80.00$85.001:2Sep 18-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$81.001:2Sep 25-$2.86$4.14
$81.00$75.001:2Sep 25-$1.63$4.37
$75.00$70.001:2Sep 18-$0.11$4.89
$80.00$75.001:2Sep 18-$1.33$3.67
$65.00$60.001:2Oct 2-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.02%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Oct 2$4.500.483.1%6.02%9.09%1--
$75.00Sep 25$5.000.550.4%6.69%7.08%1--
$80.00Sep 25$2.980.417.1%3.99%11.07%319
$76.00Sep 25$4.450.521.7%5.96%7.68%61
$78.00Oct 2$3.350.444.4%4.48%8.89%510
$88.00Oct 2$1.290.2417.8%1.73%19.52%3--
$89.00Oct 2$1.320.2219.1%1.77%20.89%4--
$80.00Sep 18$2.550.367.1%3.41%10.49%9915.4K
$75.00Sep 18$4.200.520.4%5.62%6.01%236218
$85.00Sep 18$1.400.2313.8%1.87%15.65%3097.0K

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 9,253
Total Puts 26,138
Put/Call Ratio 2.82
Net Difference -16,885

Prior's Put/Call Breakdown

Total Calls 14,069
Total Puts 4,512
Put/Call Ratio 0.32
Net Difference 9,557

Prior 7-Day Put/Call Summary

Total Calls 67,119
Total Puts 39,913
Average Put/Call Ratio 0.70
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