Tour v346
ON
ON SEMICONDUCTOR COR
$87.37 -0.85%
$87.49 (+0.14%)🌙
as of 07/17 07:07 PM
(7/16 18:50) ◀
|
Friday, July 17, 2026 (7:07pm)
January 2026
|
▶
◀ 7/17 19:07

Option Volume

Detail
ℹ
Current (07/17) 28,742
Calls: 9,528 (33%)
Puts: 19,214 (67%)
Prior (07/16) 26,315
Calls: 8,779 (33%)
Puts: 17,536 (67%)
Current vs Prior +9.22%
Calls: +8.53% (Calls)
Puts: +9.57% (Puts)
Prior 7-Day Total 168,147
Calls: 82,145 (49%)
Puts: 86,002 (51%)
Prior 7-Day Average 24,021
Calls: 11,735 (49%)
Puts: 12,286 (51%)
Current vs Prior 7-Day Avg +19.65%
Calls: -18.81%
Puts: +56.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $20.65M
Calls: $4.24M (21%)
Puts: $16.41M (79%)
Prior (07/16) $29.45M
Calls: $7.57M (26%)
Puts: $21.88M (74%)
Current vs Prior -29.89%
Calls: -44.02%
Puts: -25.01%
Prior 7-Day Total $105.66M
Calls: $52.78M (50%)
Puts: $52.88M (50%)
Prior 7-Day Average $15.09M
Calls: $7.54M (50%)
Puts: $7.55M (50%)
Current vs Prior 7-Day Avg +36.79%
Calls: -43.77%
Puts: +117.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 2.02
Prior (07/16) 2.00
Current vs Prior +0.96%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +72.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 187,558
Calls: 95,556 (51%)
Puts: 92,002 (49%)
Prior (07/16) 186,215
Calls: 97,207 (52%)
Puts: 89,008 (48%)
Current vs Prior +0.72%
Prior 7-Day Total 1,192,095
Calls: 593,173 (50%)
Puts: 598,922 (50%)
Prior 7-Day Average 170,299
Calls: 84,739 (50%)
Puts: 85,560 (50%)
Current vs Prior 7-Day Avg +10.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.37% | 10.79%2.37% | 23.13%
Prior 4.57% | 11.36%4.57% | 23.33%
Current vs Prior +136.00% | +20.71%-48.19% | -0.86%
Prior 7-Day Avg 6.51% | 11.81%8.03% | 24.00%
Current vs 7-Day Avg +65.90% | +16.07%-70.50% | -3.61%
Prior 7-Day Eod 4.57% | 11.36%4.57% | 23.33%
Current vs 7-Day Eod +136.00% | +20.71%-48.19% | -0.86%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Prior 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($16.41M) vs calls ($4.24M). Extreme bearish P/C ratio of 2.02 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 23 of results (avg 7.3%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 75.355.70$5.536.3%1.2K0.41255
$89.00Aug 148.409.00$8.706.9%20.5338
$86.00Aug 149.7510.50$10.137.4%30.573
$85.00Aug 2111.0011.85$11.437.4%310.59307
$92.00Aug 147.157.75$7.458.1%20.4816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2117.4518.25$17.854.5%80.63489
$90.00Aug 1410.3010.85$10.585.2%80.4920
$90.00Aug 2111.0511.65$11.355.3%1320.483.2K
$95.00Aug 2114.0514.90$14.485.9%7.1K0.567.8K
$95.00Aug 712.6013.40$13.006.2%10.59223

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. 77 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1716.3518.45$17.4012.1%71.00166
$72.00Jul 1713.8017.45$15.6323.4%31.001
$71.00Jul 1715.4017.55$16.4813.0%30.992
$75.00Jul 1711.6014.15$12.8819.8%80.99375
$86.00Jul 170.402.46$1.43144.1%120.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 175.558.65$7.1043.7%701.003.1K
$97.00Jul 178.1011.35$9.7333.4%2041.00274
$100.00Jul 1710.5514.35$12.4530.5%431.003.2K
$90.00Jul 171.673.60$2.6473.1%8700.993.0K
$93.00Jul 173.557.20$5.3867.8%360.94257

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 23.5K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 75.355.70$5.536.3%1.2K0.41255
$94.00Aug 75.707.15$6.4322.6%1.0K0.4442
$90.00Jul 243.054.45$3.7537.3%8140.4466
$98.00Jul 240.981.33$1.1630.2%6880.20151
$95.00Jul 241.501.96$1.7326.6%5630.27238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2114.0514.90$14.485.9%7.1K0.567.8K
$79.00Jul 312.004.10$3.0568.9%2.6K0.28--
$90.00Jul 171.673.60$2.6473.1%8700.993.0K
$75.00Jul 311.552.30$1.9239.1%5480.202.6K
$84.00Aug 75.057.85$6.4543.4%2520.3913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 775.5%, max 2212.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Jul 17Aug 72032.7%101.3%1907.4%1185
$102.00Jul 17Aug 71953.5%100.8%1837.3%4--
$96.00Jul 17Aug 281433.5%88.2%1524.8%27285
$80.00Jul 17Aug 211443.4%94.5%1427.7%34371
$94.00Jul 17Aug 71237.4%107.2%1053.8%1.0K282
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 17Jul 312174.8%94.0%2212.8%24193
$73.00Jul 17Jul 312296.2%100.3%2189.1%14960
$78.00Jul 17Jul 311689.0%84.4%1900.5%3856
$77.00Jul 17Jul 241810.7%93.2%1843.1%31112
$76.00Jul 17Jul 241931.9%103.1%1773.0%125100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 9.00, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$95.00Jul 24$0.13$0.87$0.136.69$94.13
$87.00$88.00Jul 24$0.15$0.85$0.155.67$87.15
$85.00$86.00Aug 14$0.17$0.83$0.174.88$85.17
$99.00$100.00Jul 31$0.18$0.82$0.184.56$99.18
$86.00$87.00Aug 14$0.18$0.82$0.184.56$86.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$75.00Jul 31$0.30$2.70$0.309.00$77.70
$80.00$79.00Jul 31$0.11$0.89$0.118.09$79.89
$87.00$86.00Jul 24$0.12$0.88$0.127.33$86.88
$78.00$77.00Jul 24$0.13$0.87$0.136.69$77.87
$74.00$73.00Jul 24$0.14$0.86$0.146.14$73.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 11.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$95.00$96.00Aug 14$0.90$0.90$0.109.00$95.90
$89.00$90.00Aug 7$0.88$0.88$0.127.33$89.88
$75.00$78.00Jul 24$2.58$2.58$0.426.14$77.58
$71.00$72.00Jul 17$0.85$0.85$0.155.67$71.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$100.00Jul 24$2.75$2.75$0.2511.00$100.25
$100.00$97.00Jul 17$2.72$2.72$0.289.71$97.28
$85.00$84.00Aug 7$0.88$0.88$0.127.33$84.12
$84.00$83.00Aug 14$0.87$0.87$0.136.69$83.13
$100.00$96.00Jul 24$3.40$3.40$0.605.67$96.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.11, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 17Jul 24$0.301433.5%88.4%
$104.00Jul 24Jul 31$0.5094.3%84.3%
$101.00Jul 17Jul 24$0.691073.9%95.1%
$75.00Jul 17Jul 24$0.70955.4%108.3%
$94.00Jul 17Jul 24$0.791237.4%89.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Jul 24$0.321057.6%105.9%
$80.00Jul 17Jul 24$0.361443.4%88.5%
$71.00Jul 17Jul 24$0.691160.6%122.5%
$100.00Jul 17Jul 24$0.73659.2%100.4%
$75.00Jul 17Jul 24$0.94955.4%108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.96% of stock, avg 14.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 17$0.64$0.20$0.84$86.16$87.840.96%
$86.00Jul 17$1.43$0.03$1.46$84.54$87.461.67%
$88.00Jul 17$0.22$1.43$1.65$86.35$89.651.89%
$89.00Jul 17$0.50$1.65$2.15$86.85$91.152.46%
$90.00Jul 17$0.03$2.64$2.67$87.33$92.673.06%
$85.00Jul 17$3.08$0.68$3.76$81.24$88.764.30%
$84.00Jul 17$3.64$0.24$3.88$80.12$87.884.44%
$91.00Jul 17$1.06$3.38$4.44$86.56$95.445.08%
$93.00Jul 17$0.10$5.38$5.48$87.52$98.486.27%
$95.00Jul 17$0.01$7.10$7.11$87.89$102.118.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.48% of stock, avg 11.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$87.00Jul 17$0.22$0.20$0.42$86.58$88.42
$89.00$87.00Jul 17$0.50$0.20$0.70$86.30$89.70
$88.00$85.00Jul 17$0.22$0.68$0.90$84.10$88.90
$89.00$85.00Jul 17$0.50$0.68$1.18$83.82$90.18
$91.00$87.00Jul 17$1.06$0.20$1.26$85.74$92.26
$94.00$87.00Jul 17$1.07$0.20$1.27$85.73$95.27
$96.00$87.00Jul 17$1.07$0.20$1.27$85.73$97.27
$88.00$81.00Jul 17$0.22$1.07$1.29$79.71$89.29
$88.00$80.00Jul 17$0.22$1.07$1.29$78.71$89.29
$88.00$78.00Jul 17$0.22$1.07$1.29$76.71$89.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 11.50, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8790/91Aug 7$1.84$0.1611.50$85.16$91.84
73/7475/78Jul 24$2.72$0.289.71$71.28$77.72
73/7490/91Jul 24$0.89$0.118.09$73.11$90.89
74/7584/85Jul 24$0.89$0.118.09$74.11$84.89
74/7588/89Jul 24$0.89$0.118.09$74.11$88.89
84/8590/91Jul 24$0.89$0.118.09$84.11$90.89
75/8085/90Aug 21$4.43$0.577.77$75.57$89.43
85/8794/95Aug 7$1.77$0.237.70$85.23$95.77
85/8789/92Aug 14$2.65$0.357.57$84.35$91.65
77/7890/91Jul 24$0.88$0.127.33$77.12$90.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 65.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.21$4.7922.81
$70.00$71.00$72.00Jul 17$0.07$0.9313.29
$99.00$100.00$101.00Jul 17$0.11$0.898.09
$98.00$99.00$100.00Jul 24$0.12$0.887.33
$85.00$90.00$95.00Aug 21$0.77$4.235.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$95.00$99.00Aug 7$0.06$3.9465.67
$90.00$95.00$100.00Aug 21$0.24$4.7619.83
$80.00$85.00$90.00Aug 21$0.27$4.7317.52
$73.00$74.00$75.00Jul 24$0.08$0.9211.50
$75.00$80.00$85.00Aug 21$0.42$4.5810.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.72, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$96.001:2Aug 28-$4.12$3.88
$75.00$80.001:2Jul 17-$2.48$2.52
$95.00$100.001:2Aug 21-$3.96$1.04
$97.00$98.001:2Jul 17-$0.05$0.95
$92.00$93.001:2Jul 17-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$75.001:2Aug 28-$0.72$8.28
$95.00$85.001:2Aug 28-$5.61$4.39
$75.00$70.001:2Aug 7-$0.92$4.08
$80.00$75.001:2Aug 7-$1.43$3.57
$75.00$70.001:2Aug 21-$1.76$3.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 10.47%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Aug 28$9.150.560.7%10.47%11.19%2--
$90.00Aug 21$8.500.523.0%9.73%12.74%1051.0K
$89.00Aug 14$8.400.531.9%9.61%11.48%238
$89.00Aug 7$7.550.531.9%8.64%10.51%32
$92.00Aug 14$7.150.485.3%8.18%13.48%216
$96.00Aug 28$6.850.459.9%7.84%17.72%5--
$95.00Aug 21$6.800.448.7%7.78%16.52%1701.1K
$93.00Aug 7$6.000.466.4%6.87%13.31%10--
$95.00Aug 14$6.000.448.7%6.87%15.60%126
$92.00Aug 7$5.900.475.3%6.75%12.05%224

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 9,528
Total Puts 19,214
Put/Call Ratio 2.02
Net Difference -9,686

Prior's Put/Call Breakdown

Total Calls 8,779
Total Puts 17,536
Put/Call Ratio 2.00
Net Difference -8,757

Prior 7-Day Put/Call Summary

Total Calls 82,145
Total Puts 86,002
Average Put/Call Ratio 1.17
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