Tour v490
ON
ON SEMICONDUCTOR COR
$80.78 +0.47%
$80.20 (-0.72%)🌙
as of 08/04 07:01 PM
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (7:01pm)
January 2026
|
▶ (8/5 19:04)
◀ 8/4 19:01 ▶

Option Volume

Detail
ℹ
Current (08/04) 51,507
Calls: 26,404 (51%)
Puts: 25,103 (49%)
Prior (08/03) 51,343
Calls: 30,169 (59%)
Puts: 21,174 (41%)
Current vs Prior +0.32%
Calls: -12.48% (Calls)
Puts: +18.56% (Puts)
Prior 7-Day Total 144,222
Calls: 77,627 (54%)
Puts: 66,595 (46%)
Prior 7-Day Average 20,603
Calls: 11,089 (54%)
Puts: 9,513 (46%)
Current vs Prior 7-Day Avg +150.00%
Calls: +138.10%
Puts: +163.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $13.41M
Calls: $6.20M (46%)
Puts: $7.21M (54%)
Prior (08/03) $21.62M
Calls: $11.51M (53%)
Puts: $10.11M (47%)
Current vs Prior -37.99%
Calls: -46.19%
Puts: -28.64%
Prior 7-Day Total $67.90M
Calls: $33.83M (50%)
Puts: $34.07M (50%)
Prior 7-Day Average $9.70M
Calls: $4.83M (50%)
Puts: $4.87M (50%)
Current vs Prior 7-Day Avg +38.25%
Calls: +28.20%
Puts: +48.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.95
Prior (08/03) 0.70
Current vs Prior +35.46%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -12.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 208,447
Calls: 119,760 (57%)
Puts: 88,687 (43%)
Prior (08/03) 279,660
Calls: 144,774 (52%)
Puts: 134,886 (48%)
Current vs Prior -25.46%
Prior 7-Day Total 1,340,088
Calls: 679,231 (51%)
Puts: 660,857 (49%)
Prior 7-Day Average 191,441
Calls: 97,033 (51%)
Puts: 94,408 (49%)
Current vs Prior 7-Day Avg +8.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.42% | 11.08%14.05% | 20.92%
Prior 11.92% | 14.71%17.18% | 23.79%
Current vs Prior -37.77% | -24.70%-18.20% | -12.07%
Prior 7-Day Avg 8.99% | 15.23%18.84% | 25.42%
Current vs 7-Day Avg -17.55% | -27.26%-25.41% | -17.70%
Prior 7-Day Eod 11.92% | 14.71%17.18% | 23.79%
Current vs 7-Day Eod -37.77% | -24.70%-18.20% | -12.07%
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 56.72% | 26.82%
Calls: 38.33% | 24.59%
Puts: 75.13% | 29.04%
Current vs 7-Day Avg -90.13% | -68.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Volume explosion - 150% above 7-day average (51,507 vs avg 20,603). P/C ratio rising 35% - increased hedging/bearish positioning. Declining open interest (down 25%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 13 of results (avg 6.9%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.809.20$9.004.4%1210.564.3K
$90.00Sep 185.005.25$5.134.9%4390.392.8K
$85.00Sep 186.607.00$6.805.9%3000.476.9K
$90.00Aug 212.072.22$2.157.0%1640.281.4K
$95.00Sep 183.603.90$3.758.0%720.312.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 185.505.75$5.634.4%700.342.0K
$80.00Sep 187.708.10$7.905.1%500.433.7K
$70.00Sep 183.653.85$3.755.3%8.2K0.251.2K
$65.00Sep 182.282.47$2.388.0%630.18793
$80.00Aug 214.655.05$4.858.2%7920.455.7K

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. 98 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 713.9017.00$15.4520.1%21.004
$66.00Aug 713.1515.75$14.4518.0%31.006
$67.00Aug 712.0515.45$13.7524.7%81.002
$69.00Aug 710.6013.40$12.0023.3%10.945
$70.00Aug 79.4512.05$10.7524.2%10.9310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 713.7017.05$15.3821.8%50.9785
$95.00Aug 712.7016.25$14.4824.5%20.96--
$93.00Aug 711.3013.90$12.6020.6%190.9344
$91.00Aug 79.4512.05$10.7524.2%20.91--
$92.00Aug 710.3512.95$11.6522.3%40.9148

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 34.5K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.090.15$0.1250.0%2.1K0.041.9K
$85.00Aug 71.001.45$1.2336.6%1.4K0.293.7K
$90.00Aug 70.300.50$0.4050.0%1.1K0.121.2K
$82.00Aug 72.002.34$2.1715.7%8440.44485
$81.00Aug 72.502.90$2.7014.8%7050.50545
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 183.653.85$3.755.3%8.2K0.251.2K
$80.00Aug 71.982.69$2.3430.3%1.5K0.441.8K
$72.00Aug 70.280.40$0.3435.3%1.1K0.10359
$77.00Aug 71.001.40$1.2033.3%8680.27936
$80.00Aug 214.655.05$4.858.2%7920.455.7K

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 31.7%, max 49.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 7Sep 11105.9%73.8%43.4%142285
$94.00Aug 7Sep 11105.1%75.1%39.9%125735
$78.00Aug 7Sep 1196.8%69.3%39.7%1114
$65.00Aug 7Sep 18108.1%77.7%39.2%34
$79.00Aug 7Sep 1194.6%68.8%37.5%3141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Sep 4103.2%69.1%49.4%2049
$92.00Aug 7Sep 11105.9%73.8%43.4%548
$71.00Aug 7Sep 11107.7%76.0%41.6%3231.2K
$78.00Aug 7Sep 1196.8%69.3%39.7%329220
$65.00Aug 7Sep 18108.1%77.7%39.2%6072.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$92.00Aug 21$0.10$0.90$0.109.00$91.10
$84.00$85.00Aug 28$0.10$0.90$0.109.00$84.10
$90.00$91.00Aug 7$0.12$0.88$0.127.33$90.12
$89.00$90.00Aug 7$0.14$0.86$0.146.14$89.14
$95.00$96.00Aug 21$0.15$0.85$0.155.67$95.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$73.00$72.00Aug 14$0.10$0.90$0.109.00$72.90
$67.00$66.00Aug 14$0.11$0.89$0.118.09$66.89
$71.00$70.00Aug 7$0.12$0.88$0.127.33$70.88
$66.00$65.00Aug 14$0.12$0.88$0.127.33$65.88
$76.00$75.00Aug 7$0.15$0.85$0.155.67$75.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 15.67, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$73.00Aug 7$2.75$2.75$0.2511.00$72.75
$67.00$69.00Aug 7$1.75$1.75$0.257.00$68.75
$73.00$74.00Aug 7$0.85$0.85$0.155.67$73.85
$68.00$76.00Aug 14$6.45$6.45$1.554.16$74.45
$76.00$77.00Aug 7$0.75$0.75$0.253.00$76.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$93.00Aug 7$1.88$1.88$0.1215.67$93.12
$89.00$88.00Aug 28$0.88$0.88$0.127.33$88.12
$90.00$89.00Aug 14$0.85$0.85$0.155.67$89.15
$92.00$90.00Aug 21$1.65$1.65$0.354.71$90.35
$87.00$85.00Aug 28$1.63$1.63$0.374.41$85.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.13, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$0.43102.4%78.0%
$67.00Aug 7Aug 14$0.55104.7%87.7%
$94.00Aug 7Aug 14$0.58105.1%81.5%
$96.00Aug 7Aug 14$0.59100.4%85.9%
$93.00Aug 7Aug 14$0.62103.2%80.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 7Aug 14$0.23108.1%84.7%
$66.00Aug 7Aug 14$0.29118.4%87.2%
$67.00Aug 7Aug 14$0.43104.7%87.7%
$69.00Aug 7Aug 14$0.44110.3%82.5%
$68.00Aug 7Aug 14$0.45102.3%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 6.64% of stock, avg 14.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 7$3.02$2.34$5.36$74.64$85.366.64%
$79.00Aug 7$3.63$1.93$5.56$73.44$84.566.88%
$81.00Aug 7$2.70$2.97$5.67$75.33$86.677.02%
$82.00Aug 7$2.17$3.50$5.67$76.33$87.677.02%
$78.00Aug 7$4.30$1.60$5.90$72.10$83.907.30%
$83.00Aug 7$1.86$4.15$6.01$76.99$89.017.44%
$77.00Aug 7$4.93$1.20$6.13$70.87$83.137.59%
$84.00Aug 7$1.53$4.72$6.25$77.75$90.257.74%
$76.00Aug 7$5.68$0.88$6.56$69.44$82.568.12%
$85.00Aug 7$1.23$5.50$6.73$78.27$91.738.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 2.72% of stock, avg 10.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$77.00Aug 7$1.00$1.20$2.20$74.80$88.20
$85.00$77.00Aug 7$1.23$1.20$2.43$74.57$87.43
$86.00$78.00Aug 7$1.00$1.60$2.60$75.40$88.60
$84.00$77.00Aug 7$1.53$1.20$2.73$74.27$86.73
$85.00$78.00Aug 7$1.23$1.60$2.83$75.17$87.83
$86.00$79.00Aug 7$1.00$1.93$2.93$76.07$88.93
$83.00$77.00Aug 7$1.86$1.20$3.06$73.94$86.06
$84.00$78.00Aug 7$1.53$1.60$3.13$74.87$87.13
$85.00$79.00Aug 7$1.23$1.93$3.16$75.84$88.16
$86.00$80.00Aug 7$1.00$2.34$3.34$76.66$89.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 13.29, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8088/90Sep 4$1.86$0.1413.29$78.14$89.86
80/8590/95Sep 18$4.53$0.479.64$80.47$94.53
80/8485/88Aug 28$3.61$0.399.26$80.39$88.61
81/8283/84Aug 21$0.90$0.109.00$81.10$83.90
82/8385/86Aug 21$0.90$0.109.00$82.10$85.90
80/8586/91Sep 11$4.46$0.548.26$80.54$90.46
82/8387/88Aug 21$0.89$0.118.09$82.11$87.89
70/7194/95Sep 11$0.89$0.118.09$70.11$94.89
78/7991/92Sep 11$0.89$0.118.09$78.11$91.89
78/8085/86Sep 4$1.75$0.257.00$78.25$86.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 11$0.05$0.9519.00
$85.00$90.00$95.00Sep 18$0.29$4.7116.24
$78.00$79.00$80.00Aug 7$0.06$0.9415.67
$85.00$86.00$87.00Aug 7$0.06$0.9415.67
$88.00$90.00$92.00Sep 4$0.13$1.8714.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Sep 18$0.06$4.9482.33
$80.00$85.00$90.00Sep 18$0.18$4.8226.78
$91.00$92.00$93.00Aug 7$0.05$0.9519.00
$74.00$75.00$76.00Aug 7$0.06$0.9415.67
$68.00$69.00$70.00Aug 14$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. 57 found (best net $-0.65, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$76.001:2Aug 14-$0.65$7.35
$70.00$78.001:2Aug 21-$1.81$6.19
$70.00$78.001:2Sep 4-$3.06$4.94
$90.00$95.001:2Sep 18-$2.37$2.63
$86.00$91.001:2Sep 11-$2.66$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$80.001:2Sep 4-$2.25$5.75
$75.00$70.001:2Aug 21-$0.05$4.95
$70.00$65.001:2Sep 4-$0.35$4.65
$70.00$65.001:2Sep 11-$0.66$4.34
$70.00$65.001:2Sep 18-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 8.17%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$6.600.475.2%8.17%13.39%3006.9K
$81.00Sep 11$6.300.540.3%7.80%8.07%211
$82.00Sep 4$5.350.531.5%6.62%8.13%2611
$83.00Aug 28$5.050.472.8%6.25%9.00%11--
$90.00Sep 18$5.000.3911.4%6.19%17.60%4392.8K
$81.00Aug 28$4.950.520.3%6.13%6.40%54
$83.00Sep 4$4.900.502.8%6.07%8.81%132
$85.00Sep 11$4.700.455.2%5.82%11.04%219
$81.00Aug 21$4.650.520.3%5.76%6.03%10274
$82.00Aug 28$4.550.501.5%5.63%7.14%13106

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 26,404
Total Puts 25,103
Put/Call Ratio 0.95
Net Difference 1,301

Prior's Put/Call Breakdown

Total Calls 30,169
Total Puts 21,174
Put/Call Ratio 0.70
Net Difference 8,995

Prior 7-Day Put/Call Summary

Total Calls 77,627
Total Puts 66,595
Average Put/Call Ratio 1.09
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