Tour v477
ON
ON SEMICONDUCTOR COR
$83.98 +0.29%
(7/30 19:17) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 18:02)
◀ 7/31 14:06 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 9,170
Calls: 2,952 (32%)
Puts: 6,218 (68%)
Prior (06/26) 14,760
Calls: 5,286 (36%)
Puts: 9,474 (64%)
Current vs Prior -37.87%
Calls: -44.15% (Calls)
Puts: -34.37% (Puts)
Prior 7-Day Total 62,538
Calls: 28,347 (45%)
Puts: 34,191 (55%)
Prior 7-Day Average 8,934
Calls: 4,049 (45%)
Puts: 4,884 (55%)
Current vs Prior 7-Day Avg +2.64%
Calls: -27.10%
Puts: +27.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $4.34M
Calls: $1.95M (45%)
Puts: $2.39M (55%)
Prior (06/26) $11.08M
Calls: $2.78M (25%)
Puts: $8.30M (75%)
Current vs Prior -60.78%
Calls: -29.71%
Puts: -71.20%
Prior 7-Day Total $45.91M
Calls: $18.59M (40%)
Puts: $27.32M (60%)
Prior 7-Day Average $6.56M
Calls: $2.66M (40%)
Puts: $3.90M (60%)
Current vs Prior 7-Day Avg -33.77%
Calls: -26.40%
Puts: -38.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 2.11
Prior (06/26) 1.79
Current vs Prior +17.52%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +51.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 307,589
Calls: 158,192 (51%)
Puts: 149,397 (49%)
Prior (06/26) 233,543
Calls: 124,440 (53%)
Puts: 109,103 (47%)
Current vs Prior +31.71%
Prior 7-Day Total 1,614,219
Calls: 869,744 (54%)
Puts: 744,475 (46%)
Prior 7-Day Average 230,602
Calls: 124,249 (54%)
Puts: 106,353 (46%)
Current vs Prior 7-Day Avg +33.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.26% | 13.41%17.62% | 23.55%
Prior 1.60% | 11.26%-- | --
Current vs Prior +41.21% | +19.03%-- | --
Prior 7-Day Avg 4.52% | 11.53%-- | --
Current vs 7-Day Avg -49.96% | +16.29%-- | --
Prior 7-Day Eod 1.60% | 11.26%-- | --
Current vs 7-Day Eod +41.21% | +19.03%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.11% | 15.13%
Calls: 42.22% | 14.46%
Puts: 74.00% | 15.80%
Prior 103.53% | 8.23%
Calls: 63.64% | 7.92%
Puts: 143.42% | 8.55%
Current vs Prior -43.87% | +83.84%
Prior 7-Day Avg 103.53% | 8.23%
Calls: 63.64% | 7.92%
Puts: 143.42% | 8.55%
Current vs 7-Day Avg -43.87% | +83.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Extreme bearish P/C ratio of 2.11 - heavy put buying. Rising open interest (up 32%) indicates new positions being established.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 21 of results (avg 8.1%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 213.053.20$3.134.8%190.311.5K
$75.00Aug 2112.1013.00$12.557.2%--0.7350
$77.00Aug 79.159.85$9.507.4%220.732
$80.00Aug 218.959.70$9.328.0%--0.6356
$86.00Sep 118.008.75$8.388.9%140.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.307.65$7.484.7%770.482.0K
$93.00Aug 710.8511.45$11.155.4%--0.7140
$95.00Aug 1413.0013.80$13.406.0%--0.7221
$92.00Aug 1410.8511.65$11.257.1%--0.6540
$95.00Aug 2814.4015.50$14.957.4%--0.6521

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.850.99$0.9215.2%2070.15142
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 3111.4513.70$12.5817.9%10.995
$68.00Jul 3114.4516.70$15.5814.4%--0.9911
$69.00Jul 3113.4515.70$14.5815.4%10.994
$70.00Jul 3112.4514.70$13.5816.6%50.988
$75.00Jul 317.459.70$8.5726.3%--0.9811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 312.344.65$3.5066.0%61.00219
$90.00Jul 315.356.75$6.0523.1%581.00750
$100.00Jul 3115.3016.95$16.1310.2%31.007
$91.00Jul 316.308.60$7.4530.9%200.97556
$88.00Jul 313.555.40$4.4741.4%370.96588

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 4.4K, top 510)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.850.99$0.9215.2%2070.15142
$84.00Jul 310.250.97$0.61118.0%1840.5260
$90.00Aug 72.603.25$2.9322.2%1320.36134
$87.00Jul 310.000.04$0.02200.0%810.03782
$86.00Jul 310.010.33$0.17188.2%730.17566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 310.000.05$0.03166.7%5100.01378
$84.00Aug 74.955.80$5.3815.8%1710.47291
$76.00Aug 71.652.32$1.9933.7%1700.249
$71.00Jul 310.000.03$0.02150.0%1680.01477
$79.00Jul 310.000.26$0.13200.0%1590.082.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 320.7%, max 1067.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 31Aug 21996.1%85.3%1067.1%14133
$96.00Jul 31Aug 21871.1%85.5%918.7%234.1K
$94.00Jul 31Sep 11784.6%85.6%816.1%9379
$93.00Jul 31Sep 4721.0%84.9%749.1%322.4K
$92.00Jul 31Aug 28689.6%87.4%688.6%1141
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 21871.1%85.5%918.7%173
$72.00Jul 31Aug 141014.0%100.2%912.3%5175
$94.00Jul 31Aug 28784.6%86.6%805.8%--71
$93.00Jul 31Aug 21721.0%86.4%734.2%5220
$92.00Jul 31Aug 21689.6%87.0%692.7%7696

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$98.00Aug 21$0.10$0.90$0.109.00$97.10
$95.00$96.00Aug 14$0.12$0.88$0.127.33$95.12
$96.00$97.00Aug 7$0.13$0.87$0.136.69$96.13
$86.00$87.00Jul 31$0.15$0.85$0.155.67$86.15
$91.00$92.00Aug 14$0.15$0.85$0.155.67$91.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Jul 31$0.11$0.89$0.118.09$80.89
$72.00$70.00Aug 7$0.23$1.77$0.237.70$71.77
$78.00$77.00Aug 7$0.14$0.86$0.146.14$77.86
$71.00$70.00Aug 14$0.15$0.85$0.155.67$70.85
$77.00$76.00Aug 14$0.15$0.85$0.155.67$76.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 14.38, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Jul 31$0.89$0.89$0.118.09$80.89
$86.00$87.00Sep 11$0.85$0.85$0.155.67$86.85
$70.00$75.00Aug 21$3.75$3.75$1.253.00$73.75
$83.00$84.00Jul 31$0.74$0.74$0.262.85$83.74
$70.00$77.00Aug 7$5.18$5.18$1.822.85$75.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$98.00Aug 14$1.87$1.87$0.1314.38$98.13
$100.00$96.00Jul 31$3.73$3.73$0.2713.81$96.27
$94.00$93.00Jul 31$0.90$0.90$0.109.00$93.10
$81.00$80.00Aug 14$0.88$0.88$0.127.33$80.12
$86.00$85.00Aug 14$0.85$0.85$0.155.67$85.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.44, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 31Aug 7$0.34871.1%108.5%
$98.00Jul 31Aug 7$0.67536.9%96.9%
$94.00Jul 31Aug 7$0.78784.6%110.5%
$100.00Jul 31Aug 7$0.91403.2%111.1%
$70.00Jul 31Aug 7$1.10571.1%121.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 31Aug 7$0.091014.0%116.7%
$97.00Aug 7Aug 14$0.50109.3%88.0%
$68.00Jul 31Aug 7$0.63574.3%121.6%
$98.00Aug 7Aug 14$0.6396.9%94.4%
$69.00Jul 31Aug 7$0.87600.2%129.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.38% of stock, avg 15.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 31$0.61$0.55$1.16$82.84$85.161.38%
$85.00Jul 31$0.21$1.12$1.33$83.67$86.331.58%
$83.00Jul 31$1.35$0.30$1.65$81.35$84.651.96%
$82.00Jul 31$2.02$0.13$2.15$79.85$84.152.56%
$86.00Jul 31$0.17$2.58$2.75$83.25$88.753.27%
$81.00Jul 31$2.73$0.16$2.89$78.11$83.893.44%
$87.00Jul 31$0.02$3.50$3.52$83.48$90.524.19%
$80.00Jul 31$3.62$0.05$3.67$76.33$83.674.37%
$88.00Jul 31$0.08$4.47$4.55$83.45$92.555.42%
$79.00Jul 31$4.70$0.13$4.83$74.17$83.835.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.40% of stock, avg 11.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$82.00Jul 31$0.21$0.13$0.34$81.66$85.34
$85.00$81.00Jul 31$0.21$0.16$0.37$80.63$85.37
$85.00$83.00Jul 31$0.21$0.30$0.51$82.49$85.51
$85.00$84.00Jul 31$0.21$0.55$0.76$83.24$85.76
$93.00$82.00Jul 31$1.00$0.13$1.13$80.87$94.13
$93.00$81.00Jul 31$1.00$0.16$1.16$79.84$94.16
$92.00$82.00Jul 31$1.06$0.13$1.19$80.81$93.19
$96.00$82.00Jul 31$1.06$0.13$1.19$80.81$97.19
$94.00$82.00Jul 31$1.07$0.13$1.20$80.80$95.20
$92.00$81.00Jul 31$1.06$0.16$1.22$79.78$93.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 9.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8083/84Aug 7$0.90$0.109.00$79.10$83.90
80/8185/87Aug 14$1.80$0.209.00$79.20$86.80
75/7680/81Aug 21$0.90$0.109.00$75.10$80.90
77/7885/86Aug 21$0.90$0.109.00$77.10$85.90
78/7980/81Aug 21$0.90$0.109.00$78.10$80.90
81/8285/86Aug 21$0.90$0.109.00$81.10$85.90
75/7680/81Aug 7$0.89$0.118.09$75.11$80.89
78/7981/82Aug 7$0.89$0.118.09$78.11$81.89
76/7783/84Aug 21$0.89$0.118.09$76.11$83.89
83/8487/88Aug 21$0.89$0.118.09$83.11$87.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$90.00$93.00Sep 4$0.12$2.8824.00
$93.00$94.00$95.00Aug 28$0.05$0.9519.00
$88.00$89.00$90.00Aug 7$0.07$0.9313.29
$89.00$90.00$91.00Jul 31$0.08$0.9211.50
$95.00$96.00$97.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 7$0.06$0.9415.67
$97.00$98.00$99.00Aug 7$0.06$0.9415.67
$75.00$76.00$77.00Jul 31$0.07$0.9313.29
$82.00$83.00$84.00Jul 31$0.08$0.9211.50
$81.00$82.00$83.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.72, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$100.001:2Sep 11-$2.35$3.65
$70.00$77.001:2Aug 7-$4.32$2.68
$87.00$94.001:2Sep 11-$4.37$2.63
$88.00$89.001:2Jul 31-$0.10$0.90
$90.00$91.001:2Jul 31-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.72$4.28
$80.00$75.001:2Sep 4-$2.23$2.77
$80.00$76.001:2Aug 28-$2.68$1.32
$72.00$70.001:2Aug 7-$0.70$1.30
$76.00$75.001:2Jul 31-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.70%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 11$8.150.531.2%9.70%10.92%2--
$86.00Sep 11$8.000.522.4%9.53%11.93%14--
$84.00Aug 28$7.650.540.0%9.11%9.13%333
$86.00Sep 4$7.350.512.4%8.75%11.16%141
$85.00Aug 28$7.200.521.2%8.57%9.79%14
$84.00Aug 21$6.800.540.0%8.10%8.12%35
$87.00Sep 11$6.750.503.6%8.04%11.63%10--
$87.00Sep 4$6.450.493.6%7.68%11.28%10--
$85.00Aug 21$6.350.521.2%7.56%8.78%2336
$84.00Aug 14$6.000.530.0%7.14%7.17%--10

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 2,952
Total Puts 6,218
Put/Call Ratio 2.11
Net Difference -3,266

Prior's Put/Call Breakdown

Total Calls 5,286
Total Puts 9,474
Put/Call Ratio 1.79
Net Difference -4,188

Prior 7-Day Put/Call Summary

Total Calls 28,347
Total Puts 34,191
Average Put/Call Ratio 1.39
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