ON - Options Database

ON SEMICONDUCTOR COR

$89.04 +2.57%

$88.70 (-0.38%)🌙

as of 07/27 06:55 PM

(7/24 03:18) ◀

Monday, July 27, 2026 (6:55pm)

▶ (7/28 18:56)

◀ 7/27 18:55 ▶

Option Volume

Detail

ℹ

Current (07/27) 10,987

Calls: 4,470 (41%)

Puts: 6,517 (59%)

Prior (07/24) 20,735

Calls: 9,252 (45%)

Puts: 11,483 (55%)

Current vs Prior -47.01%

Calls: -51.69% (Calls)

Puts: -43.25% (Puts)

Prior 7-Day Total 151,121

Calls: 69,564 (46%)

Puts: 81,557 (54%)

Prior 7-Day Average 21,588

Calls: 9,937 (46%)

Puts: 11,651 (54%)

Current vs Prior 7-Day Avg -49.11%

Calls: -55.02%

Puts: -44.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $6.30M

Calls: $3.28M (52%)

Puts: $3.02M (48%)

Prior (07/24) $9.93M

Calls: $2.80M (28%)

Puts: $7.13M (72%)

Current vs Prior -36.53%

Calls: +17.14%

Puts: -57.59%

Prior 7-Day Total $95.12M

Calls: $34.58M (36%)

Puts: $60.54M (64%)

Prior 7-Day Average $13.59M

Calls: $4.94M (36%)

Puts: $8.65M (64%)

Current vs Prior 7-Day Avg -53.62%

Calls: -33.64%

Puts: -65.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.46

Prior (07/24) 1.24

Current vs Prior +17.47%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg +11.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 142,467

Calls: 71,896 (50%)

Puts: 70,571 (50%)

Prior (07/24) 169,596

Calls: 86,961 (51%)

Puts: 82,635 (49%)

Current vs Prior -16.00%

Prior 7-Day Total 1,088,481

Calls: 557,339 (51%)

Puts: 531,142 (49%)

Prior 7-Day Average 155,497

Calls: 79,619 (51%)

Puts: 75,877 (49%)

Current vs Prior 7-Day Avg -8.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 8.40% | 15.50%19.09% | 26.65%

Prior 9.48% | 16.07%20.08% | 26.49%

Current vs Prior -11.39% | -3.55%-4.91% | +0.59%

Prior 7-Day Avg 8.17% | 13.15%16.69% | 26.45%

Current vs 7-Day Avg +2.76% | +17.82%+14.42% | +0.76%

Prior 7-Day Eod 9.48% | 16.07%20.08% | 26.49%

Current vs 7-Day Eod -11.39% | -3.55%-4.91% | +0.59%

Sentiment BULLISHBULLISH

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

Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 5.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	7.75	8.05	$7.90	3.8%	17	0.53	975
$91.00	Aug 21	7.30	7.65	$7.48	4.7%	6	0.51	--
$89.00	Aug 21	8.20	8.60	$8.40	4.8%	2	0.55	38
$96.00	Aug 21	5.35	5.65	$5.50	5.5%	96	0.42	57
$94.00	Aug 21	6.05	6.40	$6.23	5.6%	7	0.46	735

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	8.45	8.75	$8.60	3.5%	130	0.47	3.8K
$88.00	Aug 21	7.40	7.70	$7.55	4.0%	3	0.43	33
$86.00	Aug 21	6.45	6.75	$6.60	4.5%	31	0.39	33
$83.00	Aug 21	5.20	5.50	$5.35	5.6%	1	0.34	--
$92.00	Aug 21	9.25	9.85	$9.55	6.3%	2	0.51	451

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. 53 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Jul 31	14.30	18.20	$16.25	24.0%	2	0.94	--
$74.00	Jul 31	13.30	17.30	$15.30	26.1%	2	0.94	--
$77.00	Jul 31	10.55	14.40	$12.48	30.8%	2	0.90	1
$78.00	Jul 31	9.75	12.85	$11.30	27.4%	6	0.90	7
$79.00	Jul 31	8.80	11.95	$10.38	30.3%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 31	11.95	14.55	$13.25	19.6%	1	0.92	19
$100.00	Jul 31	9.75	12.70	$11.23	26.3%	16	0.91	70
$98.00	Jul 31	7.70	10.90	$9.30	34.4%	1	0.84	122
$96.00	Jul 31	7.05	8.75	$7.90	21.5%	17	0.79	71
$95.00	Jul 31	6.90	7.55	$7.23	9.0%	2	0.75	281

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 4.2K, top 613)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	5.70	6.05	$5.88	6.0%	237	0.44	1.4K
$95.00	Jul 31	0.96	1.36	$1.16	34.5%	171	0.25	847
$96.00	Jul 31	0.51	1.25	$0.88	84.1%	162	0.21	4.2K
$85.00	Jul 31	5.25	6.35	$5.80	19.0%	104	0.69	76
$91.00	Aug 7	5.35	6.45	$5.90	18.6%	103	0.49	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 31	0.93	1.64	$1.29	55.0%	613	0.21	167
$90.00	Jul 31	3.70	4.10	$3.90	10.3%	138	0.52	710
$90.00	Aug 21	8.45	8.75	$8.60	3.5%	130	0.47	3.8K
$79.00	Jul 31	0.48	0.69	$0.59	35.6%	128	0.12	2.6K
$75.00	Jul 31	0.25	0.43	$0.34	52.9%	82	0.07	4.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 11.6%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 31	Aug 28	103.9%	84.7%	22.7%	57	239
$84.00	Jul 31	Sep 4	100.1%	83.4%	20.0%	12	21
$85.00	Jul 31	Sep 4	101.9%	85.4%	19.3%	106	76
$83.00	Jul 31	Aug 28	103.5%	91.5%	13.1%	6	64
$97.00	Jul 31	Aug 28	97.1%	86.3%	12.5%	12	326

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Jul 31	Aug 21	118.5%	94.4%	25.5%	40	227
$75.00	Jul 31	Aug 28	116.7%	93.5%	24.9%	83	4.7K
$82.00	Jul 31	Sep 4	108.9%	87.7%	24.1%	614	167
$85.00	Jul 31	Aug 21	101.9%	84.1%	21.2%	38	2.6K
$77.00	Jul 31	Aug 21	114.0%	94.1%	21.1%	86	245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Aug 7	$0.13	$0.87	$0.13	6.69	$94.13
$101.00	$102.00	Jul 31	$0.14	$0.86	$0.14	6.14	$101.14
$99.00	$100.00	Aug 7	$0.17	$0.83	$0.17	4.88	$99.17
$101.00	$104.00	Aug 7	$0.71	$2.29	$0.71	3.23	$101.71
$100.00	$105.00	Aug 21	$1.20	$3.80	$1.20	3.17	$101.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 31	$0.11	$0.89	$0.11	8.09	$82.89
$76.00	$75.00	Jul 31	$0.12	$0.88	$0.12	7.33	$75.88
$81.00	$80.00	Aug 7	$0.13	$0.87	$0.13	6.69	$80.87
$81.00	$80.00	Jul 31	$0.14	$0.86	$0.14	6.14	$80.86
$80.00	$79.00	Jul 31	$0.15	$0.85	$0.15	5.67	$79.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 15.67, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$77.00	Jul 31	$2.82	$2.82	$0.18	15.67	$76.82
$84.00	$85.00	Jul 31	$0.85	$0.85	$0.15	5.67	$84.85
$83.00	$84.00	Jul 31	$0.80	$0.80	$0.20	4.00	$83.80
$81.00	$83.00	Jul 31	$1.58	$1.58	$0.42	3.76	$82.58
$80.00	$81.00	Jul 31	$0.77	$0.77	$0.23	3.35	$80.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Aug 21	$0.87	$0.87	$0.13	6.69	$85.13
$76.00	$75.00	Aug 7	$0.82	$0.82	$0.18	4.56	$75.18
$95.00	$93.00	Aug 7	$1.45	$1.45	$0.55	2.64	$93.55
$93.00	$92.00	Jul 31	$0.70	$0.70	$0.30	2.33	$92.30
$98.00	$96.00	Jul 31	$1.40	$1.40	$0.60	2.33	$96.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.94, cheapest $1.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 31	Aug 7	$1.40	101.5%	102.0%
$105.00	Jul 31	Aug 7	$1.41	103.9%	105.3%
$106.00	Jul 31	Aug 7	$1.66	103.7%	113.4%
$101.00	Jul 31	Aug 7	$2.04	91.3%	105.2%
$99.00	Jul 31	Aug 7	$2.26	91.1%	104.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 31	Aug 7	$1.18	116.7%	108.3%
$77.00	Jul 31	Aug 7	$1.83	114.0%	116.5%
$76.00	Jul 31	Aug 7	$1.88	118.5%	122.6%
$82.00	Jul 31	Aug 7	$2.11	108.9%	105.8%
$79.00	Jul 31	Aug 7	$2.13	103.5%	112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 7.78% of stock, avg 13.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 31	$3.03	$3.90	$6.93	$83.07	$96.93	7.78%
$89.00	Jul 31	$3.58	$3.40	$6.98	$82.02	$95.98	7.84%
$92.00	Jul 31	$2.18	$4.93	$7.11	$84.89	$99.11	7.99%
$88.00	Jul 31	$4.13	$2.99	$7.12	$80.88	$95.12	8.00%
$87.00	Jul 31	$4.70	$2.60	$7.30	$79.70	$94.30	8.20%
$93.00	Jul 31	$1.83	$5.63	$7.46	$85.54	$100.46	8.38%
$86.00	Jul 31	$5.38	$2.24	$7.62	$78.38	$93.62	8.56%
$85.00	Jul 31	$5.80	$1.96	$7.76	$77.24	$92.76	8.72%
$94.00	Jul 31	$1.51	$6.63	$8.14	$85.86	$102.14	9.14%
$84.00	Jul 31	$6.65	$1.58	$8.23	$75.77	$92.23	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 3.90% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$94.00	$85.00	Jul 31	$1.51	$1.96	$3.47	$81.53	$97.47
$94.00	$86.00	Jul 31	$1.51	$2.24	$3.75	$82.25	$97.75
$93.00	$85.00	Jul 31	$1.83	$1.96	$3.79	$81.21	$96.79
$93.00	$86.00	Jul 31	$1.83	$2.24	$4.07	$81.93	$97.07
$94.00	$87.00	Jul 31	$1.51	$2.60	$4.11	$82.89	$98.11
$92.00	$85.00	Jul 31	$2.18	$1.96	$4.14	$80.86	$96.14
$91.00	$85.00	Jul 31	$2.45	$1.96	$4.41	$80.59	$95.41
$92.00	$86.00	Jul 31	$2.18	$2.24	$4.42	$81.58	$96.42
$93.00	$87.00	Jul 31	$1.83	$2.60	$4.43	$82.57	$97.43
$94.00	$88.00	Jul 31	$1.51	$2.99	$4.50	$83.50	$98.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 14.00, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
77/79	85/88	Aug 21	$2.80	$0.20	14.00	$76.20	$87.80
75/77	90/92	Aug 14	$1.83	$0.17	10.76	$75.17	$91.83
75/76	80/81	Jul 31	$0.89	$0.11	8.09	$75.11	$80.89
84/85	88/89	Aug 7	$0.89	$0.11	8.09	$84.11	$88.89
89/90	93/94	Aug 7	$0.89	$0.11	8.09	$89.11	$93.89
85/89	96/100	Aug 14	$3.54	$0.46	7.70	$85.46	$99.54
80/81	95/96	Aug 21	$0.88	$0.12	7.33	$80.12	$95.88
72/73	81/83	Jul 31	$1.74	$0.26	6.69	$71.26	$82.74
84/85	92/93	Aug 7	$0.87	$0.13	6.69	$84.13	$92.87
77/79	85/87	Aug 14	$1.74	$0.26	6.69	$77.26	$86.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 21.22, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$93.00	$94.00	Aug 7	$0.06	$0.94	15.67
$94.00	$95.00	$96.00	Jul 31	$0.07	$0.93	13.29
$88.00	$89.00	$90.00	Aug 7	$0.08	$0.92	11.50
$89.00	$90.00	$91.00	Aug 21	$0.08	$0.92	11.50
$86.00	$87.00	$88.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$100.00	$102.00	Jul 31	$0.09	$1.91	21.22
$86.00	$88.00	$90.00	Aug 21	$0.10	$1.90	19.00
$78.00	$79.00	$80.00	Jul 31	$0.06	$0.94	15.67
$82.00	$83.00	$84.00	Jul 31	$0.07	$0.93	13.29
$94.00	$95.00	$96.00	Jul 31	$0.07	$0.93	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. 33 found (best net $-1.36, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$97.00	1:2	Aug 28	-$2.25	$5.75
$100.00	$105.00	1:2	Aug 14	-$0.87	$4.13
$100.00	$105.00	1:2	Aug 21	-$1.85	$3.15
$96.00	$100.00	1:2	Aug 14	-$1.76	$2.24
$101.00	$104.00	1:2	Aug 7	-$1.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$82.00	1:2	Sep 4	-$1.36	$9.64
$85.00	$80.00	1:2	Aug 14	-$1.97	$3.03
$94.00	$87.00	1:2	Aug 28	-$4.40	$2.60
$76.00	$75.00	1:2	Jul 31	-$0.22	$0.78
$75.00	$74.00	1:2	Jul 31	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.70%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 21	$7.75	0.53	1.1%	8.70%	9.78%	17	975
$91.00	Aug 21	$7.30	0.51	2.2%	8.20%	10.40%	6	--
$90.00	Aug 14	$6.90	0.52	1.1%	7.75%	8.83%	10	89
$94.00	Aug 21	$6.05	0.46	5.6%	6.79%	12.37%	7	735
$90.00	Aug 7	$5.80	0.51	1.1%	6.51%	7.59%	18	76
$95.00	Aug 21	$5.70	0.44	6.7%	6.40%	13.10%	237	1.4K
$91.00	Aug 7	$5.35	0.49	2.2%	6.01%	8.21%	103	23
$96.00	Aug 21	$5.35	0.42	7.8%	6.01%	13.83%	96	57
$97.00	Aug 28	$5.35	0.42	8.9%	6.01%	14.95%	3	1
$94.00	Aug 14	$5.05	0.45	5.6%	5.67%	11.24%	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 4,470

Total Puts 6,517

Put/Call Ratio 1.46

Net Difference -2,047

Prior's Put/Call Breakdown

Total Calls 9,252

Total Puts 11,483

Put/Call Ratio 1.24

Net Difference -2,231

Prior 7-Day Put/Call Summary

Total Calls 69,564

Total Puts 81,557

Average Put/Call Ratio 1.31

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card