Tour v397
ON
ON SEMICONDUCTOR COR
$86.81 -3.68%
$86.13 (-0.78%)🌙
as of 07/25 03:18 AM
(7/23 18:56) ◀
|
Friday, July 24, 2026 (3:18am)
January 2026
|
▶ (7/27 18:55)
◀ 7/24 03:18 ▶

Option Volume

Detail
ℹ
Current (07/25) 20,735
Calls: 9,252 (45%)
Puts: 11,483 (55%)
Prior (07/23) 28,783
Calls: 17,151 (60%)
Puts: 11,632 (40%)
Current vs Prior -27.96%
Calls: -46.06% (Calls)
Puts: -1.28% (Puts)
Prior 7-Day Total 154,108
Calls: 73,871 (48%)
Puts: 80,237 (52%)
Prior 7-Day Average 22,015
Calls: 10,553 (48%)
Puts: 11,462 (52%)
Current vs Prior 7-Day Avg -5.82%
Calls: -12.33%
Puts: +0.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $9.93M
Calls: $2.80M (28%)
Puts: $7.13M (72%)
Prior (07/23) $11.01M
Calls: $4.70M (43%)
Puts: $6.31M (57%)
Current vs Prior -9.80%
Calls: -40.42%
Puts: +12.99%
Prior 7-Day Total $98.59M
Calls: $39.75M (40%)
Puts: $58.84M (60%)
Prior 7-Day Average $14.08M
Calls: $5.68M (40%)
Puts: $8.41M (60%)
Current vs Prior 7-Day Avg -29.51%
Calls: -50.72%
Puts: -15.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.24
Prior (07/23) 0.68
Current vs Prior +83.00%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -0.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 169,596
Calls: 86,961 (51%)
Puts: 82,635 (49%)
Prior (07/23) 161,144
Calls: 77,153 (48%)
Puts: 83,991 (52%)
Current vs Prior +5.24%
Prior 7-Day Total 1,073,936
Calls: 549,037 (51%)
Puts: 524,899 (49%)
Prior 7-Day Average 153,419
Calls: 78,433 (51%)
Puts: 74,985 (49%)
Current vs Prior 7-Day Avg +10.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.48% | 16.07%20.08% | 26.49%
Prior 4.72% | 10.80%20.67% | 27.29%
Current vs Prior +101.05% | +48.85%-2.86% | -2.93%
Prior 7-Day Avg 7.71% | 12.45%14.71% | 25.89%
Current vs 7-Day Avg +22.90% | +29.04%+36.47% | +2.33%
Prior 7-Day Eod 4.72% | 10.80%20.67% | 27.29%
Current vs 7-Day Eod +101.05% | +48.85%-2.86% | -2.93%
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

Moderately bearish flow with 72% put dollar volume ($7.13M). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 83% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7.2%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 217.157.55$7.355.4%360.514
$87.00Aug 217.958.45$8.206.1%360.546
$88.00Aug 217.608.10$7.856.4%340.5314
$96.00Aug 214.504.80$4.656.5%60.3856
$90.00Aug 216.707.15$6.936.5%1070.49941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 2110.1010.60$10.354.8%300.5315
$89.00Aug 218.909.40$9.155.5%300.4915
$87.00Aug 217.908.35$8.135.5%750.4639
$85.00Aug 216.957.35$7.155.6%100.421.9K
$88.00Aug 218.358.85$8.605.8%280.475

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. 86 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 2413.8517.50$15.6823.3%31.00--
$75.00Jul 249.7513.15$11.4529.7%31.00--
$73.00Jul 3112.9515.95$14.4520.8%20.921
$74.00Jul 3111.4014.65$13.0324.9%20.901
$72.00Jul 2413.2516.50$14.8821.8%40.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 245.057.65$6.3540.9%2110.99409
$100.00Jul 2412.0514.65$13.3519.5%130.9647
$98.00Jul 2410.0512.65$11.3522.9%20.9343
$104.00Jul 3115.6519.40$17.5221.4%280.93--
$103.00Jul 3114.7518.45$16.6022.3%200.91--

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 9.3K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 310.371.14$0.75102.7%1.8K0.172.4K
$90.00Jul 240.010.25$0.13184.6%6740.11688
$100.00Jul 240.000.21$0.11190.9%5390.042.2K
$95.00Jul 240.002.04$1.02200.0%1330.21611
$95.00Jul 310.901.34$1.1239.3%1260.22850
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.4010.00$9.706.2%5900.513.3K
$84.00Aug 74.956.45$5.7026.3%2460.40201
$84.00Jul 312.293.05$2.6728.5%2280.3780
$93.00Jul 245.057.65$6.3540.9%2110.99409
$85.00Jul 240.000.34$0.17200.0%1870.17619

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 1121.5%, max 2693.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Jul 24Jul 312018.0%72.2%2693.5%15191
$73.00Jul 24Jul 312236.3%88.8%2417.1%51
$74.00Jul 24Jul 312113.7%92.6%2183.0%51
$99.00Jul 24Jul 311768.3%78.1%2165.1%45399
$104.00Jul 24Aug 72173.5%96.0%2164.5%320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 24Jul 312359.2%85.7%2652.5%481.5K
$73.00Jul 24Jul 312236.3%88.8%2417.1%139294
$104.00Jul 24Jul 312173.5%87.3%2389.4%32--
$74.00Jul 24Jul 312113.7%92.6%2183.0%143157
$76.00Jul 24Aug 211865.7%94.9%1865.4%39134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 12.33, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$100.00Aug 7$0.15$1.85$0.1512.33$98.15
$87.00$88.00Jul 24$0.11$0.89$0.118.09$87.11
$96.00$101.00Aug 14$0.67$4.33$0.676.46$96.67
$100.00$101.00Jul 31$0.14$0.86$0.146.14$100.14
$88.00$90.00Aug 7$0.28$1.72$0.286.14$88.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$73.00$72.00Jul 31$0.12$0.88$0.127.33$72.88
$88.00$87.00Aug 7$0.12$0.88$0.127.33$87.88
$75.00$74.00Jul 31$0.14$0.86$0.146.14$74.86
$74.00$73.00Jul 31$0.17$0.83$0.174.88$73.83
$78.00$76.00Jul 31$0.34$1.66$0.344.88$77.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 22.08, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 24$1.85$1.85$0.1512.33$84.85
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$97.00$98.00Jul 24$0.85$0.85$0.155.67$97.85
$81.00$82.00Jul 31$0.85$0.85$0.155.67$81.85
$74.00$78.00Jul 31$3.26$3.26$0.744.41$77.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$100.00Jul 31$2.87$2.87$0.1322.08$100.13
$100.00$95.00Jul 31$4.43$4.43$0.577.77$95.57
$95.00$93.00Aug 7$1.76$1.76$0.247.33$93.24
$92.00$91.00Jul 31$0.87$0.87$0.136.69$91.13
$88.00$87.00Jul 24$0.82$0.82$0.184.56$87.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.82, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 24Jul 31$0.082113.7%92.6%
$95.00Jul 24Jul 31$0.101385.3%79.0%
$94.00Jul 24Jul 31$0.141311.0%75.9%
$101.00Jul 24Jul 31$0.211246.5%80.4%
$98.00Jul 24Jul 31$0.381062.2%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 24Jul 31$0.191374.5%81.0%
$70.00Jul 24Jul 31$0.301026.4%102.9%
$79.00Jul 24Jul 31$0.331462.3%90.1%
$100.00Jul 24Jul 31$0.381042.2%83.1%
$75.00Jul 24Jul 31$0.61967.4%93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.78% of stock, avg 13.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jul 24$0.24$0.44$0.68$86.32$87.680.78%
$88.00Jul 24$0.13$1.26$1.39$86.61$89.391.60%
$86.00Jul 24$1.24$0.16$1.40$84.60$87.401.61%
$85.00Jul 24$1.92$0.17$2.09$82.91$87.092.41%
$89.00Jul 24$0.38$2.41$2.79$86.21$91.793.21%
$90.00Jul 24$0.13$3.36$3.49$86.51$93.494.02%
$83.00Jul 24$3.77$0.42$4.19$78.81$87.194.83%
$91.00Jul 24$0.37$4.35$4.72$86.28$95.725.44%
$92.00Jul 24$0.32$5.40$5.72$86.28$97.726.59%
$93.00Jul 24$0.01$6.35$6.36$86.64$99.367.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.46% of stock, avg 9.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$86.00Jul 24$0.24$0.16$0.40$85.60$87.40
$89.00$86.00Jul 24$0.38$0.16$0.54$85.46$89.54
$95.00$86.00Jul 24$1.02$0.16$1.18$84.82$96.18
$96.00$86.00Jul 24$1.06$0.16$1.22$84.78$97.22
$94.00$86.00Jul 24$1.07$0.16$1.23$84.77$95.23
$87.00$79.00Jul 24$0.24$1.00$1.24$77.76$88.24
$87.00$82.00Jul 24$0.24$1.06$1.30$80.70$88.30
$87.00$81.00Jul 24$0.24$1.06$1.30$79.70$88.30
$87.00$80.00Jul 24$0.24$1.07$1.31$78.69$88.31
$89.00$79.00Jul 24$0.38$1.00$1.38$77.62$90.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.52, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8485/87Aug 7$1.79$0.218.52$82.21$86.79
80/8184/85Jul 31$0.89$0.118.09$80.11$84.89
87/8889/90Aug 21$0.89$0.118.09$87.11$89.89
76/7882/84Jul 31$1.77$0.237.70$76.23$83.77
73/7478/80Jul 31$1.76$0.247.33$72.24$79.76
84/8586/87Jul 31$0.87$0.136.69$84.13$86.87
74/7578/80Jul 31$1.73$0.276.41$73.27$79.73
85/8687/88Jul 31$0.86$0.146.14$85.14$87.86
72/7378/80Jul 31$1.71$0.295.90$71.29$79.71
78/7982/84Jul 31$1.71$0.295.90$77.29$83.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$83.00$85.00Jul 24$0.08$1.9224.00
$75.00$76.00$77.00Jul 24$0.05$0.9519.00
$86.00$87.00$88.00Jul 31$0.06$0.9415.67
$94.00$95.00$96.00Aug 21$0.07$0.9313.29
$98.00$99.00$100.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 24$0.05$0.9519.00
$72.00$73.00$74.00Jul 31$0.05$0.9519.00
$90.00$91.00$92.00Jul 24$0.06$0.9415.67
$83.00$84.00$85.00Jul 31$0.06$0.9415.67
$87.00$88.00$89.00Jul 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-1.58, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$97.001:2Sep 4-$1.58$9.42
$75.00$85.001:2Aug 21-$3.68$6.32
$96.00$101.001:2Aug 14-$2.56$2.44
$83.00$85.001:2Jul 24-$0.07$1.93
$96.00$100.001:2Aug 28-$2.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.99$4.01
$80.00$75.001:2Aug 7-$1.23$3.77
$85.00$80.001:2Aug 21-$2.91$2.09
$78.00$76.001:2Jul 31-$0.37$1.63
$72.00$70.001:2Jul 31-$0.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 9.39%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Aug 28$8.150.541.4%9.39%10.76%1--
$87.00Aug 21$7.950.540.2%9.16%9.38%366
$88.00Aug 21$7.600.531.4%8.75%10.13%3414
$90.00Aug 28$7.500.503.7%8.64%12.31%25--
$89.00Aug 21$7.150.512.5%8.24%10.76%364
$89.00Aug 28$7.150.512.5%8.24%10.76%132
$90.00Aug 21$6.700.493.7%7.72%11.39%107941
$92.00Aug 28$6.450.466.0%7.43%13.41%163
$87.00Aug 7$6.200.540.2%7.14%7.36%1--
$91.00Aug 21$6.100.474.8%7.03%11.85%313

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 9,252
Total Puts 11,483
Put/Call Ratio 1.24
Net Difference -2,231

Prior's Put/Call Breakdown

Total Calls 17,151
Total Puts 11,632
Put/Call Ratio 0.68
Net Difference 5,519

Prior 7-Day Put/Call Summary

Total Calls 73,871
Total Puts 80,237
Average Put/Call Ratio 1.24
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