Tour v528
ON
ON SEMICONDUCTOR COR
$69.98 +2.46%
$70.00 (+0.03%)🌙
as of 09/18 06:51 PM
(9/18 15:17) ◀
|
Friday, September 18, 2026 (6:51pm)
January 2026
|
▶ (9/21 18:50)
◀ 9/18 18:51 ▶

Option Volume

Detail
ℹ
Current (09/18) 25,768
Calls: 18,829 (73%)
Puts: 6,939 (27%)
Prior (09/15) 18,753
Calls: 14,512 (77%)
Puts: 4,241 (23%)
Current vs Prior +37.41%
Calls: +29.75% (Calls)
Puts: +63.62% (Puts)
Prior 7-Day Total 146,320
Calls: 107,944 (74%)
Puts: 38,376 (26%)
Prior 7-Day Average 20,902
Calls: 15,420 (74%)
Puts: 5,482 (26%)
Current vs Prior 7-Day Avg +23.28%
Calls: +22.10%
Puts: +26.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $7.93M
Calls: $4.25M (54%)
Puts: $3.68M (46%)
Prior (09/15) $6.00M
Calls: $4.07M (68%)
Puts: $1.93M (32%)
Current vs Prior +32.17%
Calls: +4.46%
Puts: +90.57%
Prior 7-Day Total $44.48M
Calls: $28.14M (63%)
Puts: $16.34M (37%)
Prior 7-Day Average $6.35M
Calls: $4.02M (63%)
Puts: $2.33M (37%)
Current vs Prior 7-Day Avg +24.76%
Calls: +5.73%
Puts: +57.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.37
Prior (09/15) 0.29
Current vs Prior +26.10%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -16.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 181,267
Calls: 126,379 (70%)
Puts: 54,888 (30%)
Prior (09/15) 173,746
Calls: 118,178 (68%)
Puts: 55,568 (32%)
Current vs Prior +4.33%
Prior 7-Day Total 1,297,395
Calls: 812,528 (63%)
Puts: 484,867 (37%)
Prior 7-Day Average 185,342
Calls: 116,075 (63%)
Puts: 69,266 (37%)
Current vs Prior 7-Day Avg -2.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.74% | 6.32%1.74% | 11.96%
Prior 7.70% | 9.58%7.70% | 13.93%
Current vs Prior -18.03% | -10.02%-77.37% | -14.16%
Prior 7-Day Avg 6.01% | 9.19%8.31% | 13.70%
Current vs 7-Day Avg +5.15% | -6.19%-79.02% | -12.67%
Prior 7-Day Eod 1.87% | 6.35%7.70% | 13.93%
Current vs 7-Day Eod +238.57% | +35.73%-77.37% | -14.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.87% | 21.80%
Calls: 49.09% | 19.01%
Puts: 42.65% | 24.58%
Prior 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs Prior +719.11% | +159.52%
Prior 7-Day Avg 18.53% | 8.95%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs 7-Day Avg +147.53% | +143.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (18,829 calls vs 6,939 puts). Call-heavy open interest (126,379 calls vs 54,888 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 3 of results (avg 7.5%, best 5.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 164.104.35$4.225.9%4220.521.2K
$75.00Oct 162.182.36$2.277.9%1580.356.2K
$67.00Oct 24.404.80$4.608.7%50.68--
PUTS (0)
No puts meet the criteria

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. 75 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 188.7511.30$10.0325.4%541.00194
$61.00Sep 187.0510.35$8.7037.9%91.0012
$62.00Sep 186.409.60$8.0040.0%31.00--
$63.00Sep 185.408.60$7.0045.7%21.00--
$65.00Sep 183.056.60$4.8273.7%91.00296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 188.7011.30$10.0026.0%20.99--
$77.00Sep 185.558.60$7.0743.1%10.99--
$76.00Sep 184.657.15$5.9042.4%10.99--
$75.00Sep 183.656.90$5.2861.6%3460.991.8K
$72.00Sep 180.773.55$2.16128.7%960.97976

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 19.2K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 250.951.28$1.1229.5%3.3K0.36167
$70.00Sep 251.682.25$1.9728.9%2.7K0.52279
$75.00Sep 180.000.01$0.01100.0%2.7K0.016.3K
$72.00Sep 180.000.02$0.01200.0%2.6K0.033.6K
$70.00Sep 180.010.10$0.06150.0%5330.382.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 250.700.88$0.7922.8%4520.26114
$70.00Sep 180.030.29$0.16162.5%3880.673.6K
$75.00Sep 183.656.90$5.2861.6%3460.991.8K
$70.00Oct 163.904.40$4.1512.0%3160.472.5K
$61.00Sep 250.002.04$1.02200.0%2040.17215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 2257.5%, max 3420.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Sep 18Oct 302053.5%58.3%3420.3%6427
$78.00Sep 18Oct 301415.6%59.2%2289.7%15555
$67.00Sep 18Oct 231076.2%51.5%1989.5%62134
$73.00Sep 18Oct 301061.7%54.4%1853.0%1612
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Sep 18Oct 231061.7%50.5%2003.1%31975
$67.00Sep 18Oct 231076.2%51.5%1989.5%1302.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.29, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$69.00Oct 30$1.75$2.25$1.7568%1.29$66.75
$73.00$75.00Oct 30$0.20$1.80$0.2043%9.00$73.20
$75.00$77.00Oct 30$0.22$1.78$0.2239%8.09$75.22
$65.00$70.00Oct 16$2.66$2.34$2.6672%0.88$67.66
$64.00$65.00Sep 25$0.43$0.57$0.4390%1.33$64.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$75.00Sep 18$0.62$0.38$0.6299%0.61$75.38
$72.00$71.00Sep 18$0.63$0.37$0.6397%0.59$71.37
$65.00$63.00Oct 23$0.30$1.70$0.3030%5.67$64.70
$73.00$72.00Oct 2$0.48$0.52$0.4865%1.08$72.52
$69.00$68.00Oct 2$0.28$0.72$0.2843%2.57$68.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 2.85, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Sep 18$0.54$0.54$0.4685%1.17$79.54
$72.00$73.00Oct 30$0.87$0.87$0.1353%6.69$72.87
$77.00$78.00Oct 30$0.66$0.66$0.3464%1.94$77.66
$78.00$80.00Oct 9$0.64$0.64$1.3677%0.47$78.64
$77.00$80.00Oct 23$1.07$1.07$1.9368%0.55$78.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$60.00Sep 25$0.74$0.74$0.2683%2.85$60.26
$67.00$66.00Oct 2$0.61$0.61$0.3968%1.56$66.39
$62.00$60.00Oct 30$0.74$0.74$1.2675%0.59$61.26
$67.00$66.00Oct 9$0.63$0.63$0.3765%1.70$66.37
$65.00$64.00Oct 9$0.47$0.47$0.5374%0.89$64.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.38, cheapest $0.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Sep 18Sep 25$1.9144.0%49.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Sep 18Sep 25$0.501061.7%51.1%
$70.00Sep 18Sep 25$1.7244.0%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.31% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Sep 18$0.06$0.16$0.22$69.78$70.220.31%
$69.00Sep 18$1.06$0.04$1.10$67.90$70.101.57%
$71.00Sep 18$0.01$1.53$1.54$69.46$72.542.20%
$72.00Sep 18$0.01$2.16$2.17$69.83$74.173.10%
$68.00Sep 18$2.15$0.06$2.21$65.79$70.213.16%
$67.00Sep 18$2.71$1.07$3.78$63.22$70.785.40%
$71.00Sep 25$1.37$2.47$3.84$67.16$74.845.49%
$70.00Sep 25$1.97$1.88$3.85$66.15$73.855.50%
$66.00Sep 18$4.02$0.01$4.03$61.97$70.035.76%
$69.00Sep 25$2.54$1.55$4.09$64.91$73.095.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.14% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$69.00Sep 18$0.06$0.04$0.10$68.90$70.10
$70.00$68.00Sep 18$0.06$0.06$0.12$67.88$70.12
$79.00$69.00Sep 18$0.55$0.04$0.59$68.41$79.59
$79.00$68.00Sep 18$0.55$0.06$0.61$67.39$79.61
$78.00$69.00Sep 18$0.63$0.04$0.67$68.33$78.67
$78.00$68.00Sep 18$0.63$0.06$0.69$67.31$78.69
$81.00$69.00Sep 18$1.07$0.04$1.11$67.89$82.11
$70.00$67.00Sep 18$0.06$1.07$1.13$65.87$71.13
$81.00$68.00Sep 18$1.07$0.06$1.13$66.87$82.13
$74.00$66.00Sep 25$0.67$0.63$1.30$64.70$75.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 6.69, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6175/76Sep 25$0.87$0.1366%6.69$60.13$75.87
66/6776/77Oct 2$0.82$0.1848%4.56$66.18$76.82
62/6377/80Oct 23$2.03$0.9742%2.09$60.97$79.03
63/6477/78Oct 9$0.75$0.2552%3.00$63.25$77.75
59/6082/83Oct 30$0.65$0.3558%1.86$59.35$82.65
59/6079/80Oct 30$0.65$0.3552%1.86$59.35$79.65
59/6078/79Oct 30$0.67$0.3349%2.03$59.33$78.67
65/6677/78Oct 9$0.73$0.2742%2.70$65.27$77.73
64/6578/80Oct 9$1.11$0.8952%1.25$63.89$79.11
62/6375/76Oct 2$0.55$0.4558%1.22$62.45$75.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 7.62, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$0.71$4.2937%6.04
$68.00$69.00$70.00Sep 18$0.09$0.9156%10.11
$70.00$75.00$80.00Oct 16$0.83$4.1732%5.02
$73.00$75.00$77.00Oct 9$0.10$1.9011%19.00
$72.00$73.00$74.00Sep 25$0.07$0.9312%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$0.58$4.4237%7.62
$68.00$69.00$70.00Sep 18$0.14$0.8658%6.14
$70.00$71.00$72.00Sep 25$0.08$0.9216%11.50
$73.00$74.00$75.00Sep 25$0.08$0.9212%11.50
$67.00$68.00$69.00Oct 23$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. 72 found (best net $-0.40, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 16-$0.32$4.68
$65.00$70.001:2Oct 16-$1.56$3.44
$60.00$65.001:2Oct 16-$2.76$2.24
$75.00$80.001:2Oct 16-$0.03$4.97
$77.00$80.001:2Oct 23-$0.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$73.001:2Oct 9-$0.40$5.60
$81.00$75.001:2Oct 23-$2.82$3.18
$75.00$70.001:2Oct 16-$1.30$3.70
$68.00$62.001:2Oct 30-$0.38$5.62
$79.00$75.001:2Oct 2-$2.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.82%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Oct 30$2.670.3510.0%3.82%13.85%1916
$72.00Oct 30$3.250.472.9%4.64%7.53%1--
$70.00Oct 16$4.100.520.0%5.86%5.89%4221.2K
$73.00Oct 30$2.810.434.3%4.02%8.33%212
$75.00Oct 30$2.120.397.2%3.03%10.20%9--
$70.00Oct 30$4.050.520.0%5.79%5.82%438
$75.00Oct 16$2.180.357.2%3.12%10.29%1586.2K
$78.00Oct 30$1.260.3211.5%1.80%13.26%3--
$80.00Oct 30$1.040.2714.3%1.49%15.80%6--
$81.00Oct 30$0.960.2515.8%1.37%17.12%3--

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 18,829
Total Puts 6,939
Put/Call Ratio 0.37
Net Difference 11,890

Prior's Put/Call Breakdown

Total Calls 14,512
Total Puts 4,241
Put/Call Ratio 0.29
Net Difference 10,271

Prior 7-Day Put/Call Summary

Total Calls 107,944
Total Puts 38,376
Average Put/Call Ratio 0.44
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