Tour v526
ON
ON SEMICONDUCTOR COR
$72.51 +0.81%
$72.20 (-0.43%)🌙
as of 08/25 06:52 PM
(8/21 18:55) ◀
|
Tuesday, August 25, 2026 (6:52pm)
January 2026
|
▶ (8/26 18:53)
◀ 8/25 18:52 ▶

Option Volume

Detail
ℹ
Current (08/25) 8,722
Calls: 4,943 (57%)
Puts: 3,779 (43%)
Prior (08/21) 8,222
Calls: 3,780 (46%)
Puts: 4,442 (54%)
Current vs Prior +6.08%
Calls: +30.77% (Calls)
Puts: -14.93% (Puts)
Prior 7-Day Total 127,525
Calls: 68,460 (54%)
Puts: 59,065 (46%)
Prior 7-Day Average 18,217
Calls: 9,780 (54%)
Puts: 8,437 (46%)
Current vs Prior 7-Day Avg -52.12%
Calls: -49.46%
Puts: -55.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $2.80M
Calls: $1.47M (53%)
Puts: $1.33M (47%)
Prior (08/21) $2.39M
Calls: $1.07M (45%)
Puts: $1.32M (55%)
Current vs Prior +17.28%
Calls: +37.52%
Puts: +0.83%
Prior 7-Day Total $61.48M
Calls: $19.47M (32%)
Puts: $42.01M (68%)
Prior 7-Day Average $8.78M
Calls: $2.78M (32%)
Puts: $6.00M (68%)
Current vs Prior 7-Day Avg -68.08%
Calls: -47.01%
Puts: -77.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.76
Prior (08/21) 1.18
Current vs Prior -34.94%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -21.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 126,306
Calls: 76,703 (61%)
Puts: 49,603 (39%)
Prior (08/21) 138,611
Calls: 78,215 (56%)
Puts: 60,396 (44%)
Current vs Prior -8.88%
Prior 7-Day Total 1,151,241
Calls: 633,663 (55%)
Puts: 517,578 (45%)
Prior 7-Day Average 164,463
Calls: 90,523 (55%)
Puts: 73,939 (45%)
Current vs Prior 7-Day Avg -23.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.95% | 7.74%11.52% | 16.20%
Prior 6.02% | 8.69%1.33% | 11.90%
Current vs Prior -17.80% | -10.98%+763.18% | +36.19%
Prior 7-Day Avg 4.78% | 8.00%4.67% | 13.14%
Current vs 7-Day Avg +3.60% | -3.34%+146.71% | +23.28%
Prior 7-Day Eod 6.02% | 8.69%1.33% | 11.90%
Current vs 7-Day Eod -17.80% | -10.98%+763.18% | +36.19%
Sentiment BULLISHBEARISH

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

P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (76,703 calls vs 49,603 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 8.4%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 184.104.50$4.309.3%120.5520
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.155.55$5.357.5%210.573.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 280.851.00$0.9316.1%830.3569
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2810.4013.70$12.0527.4%31.00--
$65.00Aug 286.508.75$7.6329.5%51.004
$66.00Aug 285.707.75$6.7330.5%161.004
$60.00Sep 411.9514.30$13.1317.9%41.00--
$67.00Aug 284.306.85$5.5745.8%110.964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 2813.3515.60$14.4815.5%10.996
$82.00Aug 287.8511.65$9.7539.0%80.97109
$81.00Aug 286.8510.65$8.7543.4%80.96--
$86.00Aug 2811.9515.65$13.8026.8%20.96890
$80.00Aug 287.159.60$8.3829.2%20.96240

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 6.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 250.621.14$0.8859.1%1.2K0.162
$76.00Sep 252.724.30$3.5145.0%7380.425
$73.00Sep 253.904.60$4.2516.5%2380.51--
$85.00Sep 180.570.78$0.6830.9%1930.147.1K
$80.00Aug 280.030.10$0.07100.0%1150.04463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.001.26$1.1323.0%4520.19975
$71.00Sep 252.584.20$3.3947.8%2990.425
$60.00Sep 180.220.45$0.3467.6%2920.071.1K
$70.00Aug 280.320.95$0.6498.4%2470.26571
$73.00Sep 254.355.20$4.7817.8%1780.4914

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 8.6%, max 22.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 28Sep 2560.8%50.8%19.8%127118
$74.00Aug 28Sep 2562.9%53.6%17.5%8470
$73.00Aug 28Sep 2558.0%54.7%6.0%25850
$75.00Aug 28Sep 2561.4%59.5%3.2%94238
$76.00Aug 28Sep 2561.2%60.1%1.8%768123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 28Oct 260.8%49.8%22.1%34259
$70.00Aug 28Oct 259.5%52.7%12.9%253571
$73.00Aug 28Sep 2558.0%54.7%6.0%194387
$69.00Aug 28Sep 2556.5%53.5%5.4%56116
$74.00Sep 4Sep 1855.7%53.3%4.4%81195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.70, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$71.00$72.00Sep 11$0.32$0.68$0.3259%2.13$71.32
$73.00$75.00Sep 4$0.54$1.46$0.5446%2.70$73.54
$71.00$72.00Sep 18$0.40$0.60$0.4059%1.50$71.40
$81.00$83.00Oct 2$0.36$1.64$0.3629%4.56$81.36
$73.00$74.00Aug 28$0.24$0.76$0.2444%3.17$73.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Aug 28$0.37$0.63$0.3796%1.70$80.63
$78.00$77.00Aug 28$0.58$0.42$0.5891%0.72$77.42
$74.00$73.00Sep 4$0.26$0.74$0.2659%2.85$73.74
$78.00$77.00Sep 4$0.50$0.50$0.5079%1.00$77.50
$82.00$81.00Sep 4$0.63$0.37$0.6389%0.59$81.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.25, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$87.00Aug 28$0.37$0.37$1.6390%0.23$85.37
$77.00$78.00Sep 18$0.64$0.64$0.3662%1.78$77.64
$77.00$78.00Sep 11$0.54$0.54$0.4668%1.17$77.54
$76.00$80.00Sep 25$1.47$1.47$2.5358%0.58$77.47
$80.00$85.00Sep 25$1.07$1.07$3.9370%0.27$81.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Sep 25$1.01$1.01$3.9978%0.25$63.99
$65.00$60.00Oct 2$1.15$1.15$3.8576%0.30$63.85
$72.00$70.00Sep 11$1.15$1.15$0.8553%1.35$70.85
$72.00$71.00Sep 25$0.74$0.74$0.2654%2.85$71.26
$70.00$68.00Oct 2$1.01$1.01$0.9961%1.02$68.99

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.23, cheapest $0.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 28Sep 4$0.9660.8%49.0%
$74.00Aug 28Sep 18$2.4262.9%53.3%
$73.00Aug 28Sep 4$0.8858.0%52.3%
$71.00Aug 28Sep 4$1.2449.8%46.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 28Sep 4$0.8760.8%49.0%
$73.00Aug 28Sep 4$1.0658.0%52.3%
$71.00Aug 28Sep 4$0.9549.8%46.1%
$74.00Sep 4Sep 18$1.5055.7%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.16% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$71.00Aug 28$2.28$0.74$3.02$67.98$74.024.16%
$73.00Aug 28$1.17$1.88$3.05$69.95$76.054.21%
$72.00Aug 28$1.71$1.43$3.14$68.86$75.144.33%
$70.00Aug 28$2.89$0.64$3.53$66.47$73.534.87%
$75.00Aug 28$0.61$3.22$3.83$71.17$78.835.28%
$69.00Aug 28$3.89$0.35$4.24$64.76$73.245.85%
$72.00Sep 4$2.67$2.30$4.97$67.03$76.976.85%
$73.00Sep 4$2.05$2.94$4.99$68.01$77.996.88%
$71.00Sep 4$3.52$1.69$5.21$65.79$76.217.19%
$75.00Sep 4$1.51$3.98$5.49$69.51$80.497.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.65% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$68.00Aug 28$0.26$0.21$0.47$67.53$77.47
$77.00$69.00Aug 28$0.26$0.35$0.61$68.39$77.61
$76.00$68.00Aug 28$0.40$0.21$0.61$67.39$76.61
$76.00$69.00Aug 28$0.40$0.35$0.75$68.25$76.75
$75.00$68.00Aug 28$0.61$0.21$0.82$67.18$75.82
$77.00$70.00Aug 28$0.26$0.64$0.90$69.10$77.90
$75.00$69.00Aug 28$0.61$0.35$0.96$68.04$75.96
$76.00$70.00Aug 28$0.40$0.64$1.04$68.96$77.04
$75.00$70.00Aug 28$0.61$0.64$1.25$68.75$76.25
$77.00$71.00Aug 28$0.26$0.74$1.00$70.00$78.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 2.70, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
64/6577/78Sep 11$0.73$0.2752%2.70$64.27$77.73
67/6877/78Sep 11$0.82$0.1841%4.56$67.18$77.82
66/6777/78Sep 11$0.77$0.2346%3.35$66.23$77.77
64/6582/83Sep 18$0.59$0.4160%1.44$64.41$82.59
65/6677/78Sep 11$0.65$0.3550%1.86$65.35$77.65
64/6581/82Sep 18$0.55$0.4557%1.22$64.45$81.55
68/6975/76Sep 4$0.74$0.2637%2.85$68.26$75.74
68/6976/77Sep 4$0.68$0.3243%2.12$68.32$76.68
64/6578/79Sep 18$0.62$0.3848%1.63$64.38$78.62
68/6982/83Sep 18$0.64$0.3646%1.78$68.36$82.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$76.00$77.00Sep 4$0.06$0.9412%15.67
$75.00$76.00$77.00Aug 28$0.07$0.9313%13.29
$74.00$75.00$76.00Aug 28$0.11$0.8916%8.09
$77.00$78.00$79.00Aug 28$0.07$0.937%13.29
$73.00$74.00$75.00Sep 18$0.08$0.928%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$66.00$67.00$68.00Sep 11$0.05$0.958%19.00
$72.00$73.00$74.00Sep 18$0.06$0.948%15.67
$67.00$68.00$69.00Aug 28$0.07$0.9310%13.29
$67.00$68.00$69.00Sep 18$0.06$0.948%15.67
$67.00$68.00$69.00Sep 25$0.07$0.937%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.86, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 28-$3.21$1.79
$72.00$75.001:2Sep 11-$0.32$2.68
$76.00$80.001:2Sep 25-$0.57$3.43
$78.00$80.001:2Sep 4-$0.15$1.85
$76.00$77.001:2Aug 28-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$76.001:2Sep 11-$0.86$5.14
$78.00$72.001:2Oct 2-$0.93$5.07
$80.00$75.001:2Sep 18-$1.85$3.15
$75.00$73.001:2Aug 28-$0.54$1.46
$77.00$75.001:2Aug 28-$1.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.38%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Oct 2$2.450.377.6%3.38%10.95%116
$81.00Oct 2$1.800.2911.7%2.48%14.19%1--
$75.00Sep 25$3.100.453.4%4.28%7.71%89
$76.00Sep 25$2.720.424.8%3.75%8.56%7385
$73.00Sep 25$3.900.510.7%5.38%6.05%238--
$83.00Oct 2$1.460.2414.5%2.01%16.48%42
$80.00Sep 25$1.680.2910.3%2.32%12.65%2--
$75.00Sep 18$2.700.433.4%3.72%7.16%58692
$76.00Sep 18$2.370.404.8%3.27%8.08%259
$77.00Sep 18$2.050.386.2%2.83%9.02%1010

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 4,943
Total Puts 3,779
Put/Call Ratio 0.76
Net Difference 1,164

Prior's Put/Call Breakdown

Total Calls 3,780
Total Puts 4,442
Put/Call Ratio 1.18
Net Difference -662

Prior 7-Day Put/Call Summary

Total Calls 68,460
Total Puts 59,065
Average Put/Call Ratio 0.97
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