Tour v482
ON
ON SEMICONDUCTOR COR
$82.28 +0.82%
(7/31 18:02) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:03)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 33,715
Calls: 19,503 (58%)
Puts: 14,212 (42%)
Prior (07/31) 9,170
Calls: 2,952 (32%)
Puts: 6,218 (68%)
Current vs Prior +267.67%
Calls: +560.67% (Calls)
Puts: +128.56% (Puts)
Prior 7-Day Total 38,707
Calls: 17,734 (46%)
Puts: 20,973 (54%)
Prior 7-Day Average 12,902
Calls: 2,533 (46%)
Puts: 2,996 (54%)
Current vs Prior 7-Day Avg +161.31%
Calls: +669.83%
Puts: +374.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $13.13M
Calls: $8.94M (68%)
Puts: $4.19M (32%)
Prior (07/31) $4.34M
Calls: $1.95M (45%)
Puts: $2.39M (55%)
Current vs Prior +202.18%
Calls: +357.39%
Puts: +75.22%
Prior 7-Day Total $26.00M
Calls: $13.78M (53%)
Puts: $12.22M (47%)
Prior 7-Day Average $8.67M
Calls: $1.97M (53%)
Puts: $1.75M (47%)
Current vs Prior 7-Day Avg +51.47%
Calls: +354.14%
Puts: +139.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.73
Prior (07/31) 2.11
Current vs Prior -65.40%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -50.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 279,660
Calls: 144,774 (52%)
Puts: 134,886 (48%)
Prior (07/31) 307,589
Calls: 158,192 (51%)
Puts: 149,397 (49%)
Current vs Prior -9.08%
Prior 7-Day Total 754,093
Calls: 405,736 (54%)
Puts: 348,357 (46%)
Prior 7-Day Average 251,364
Calls: 135,245 (54%)
Puts: 116,119 (46%)
Current vs Prior 7-Day Avg +11.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 12.07% | 14.54%17.23% | 22.89%
Prior 5.06% | 11.38%17.62% | 23.55%
Current vs Prior +138.37% | +27.69%-2.21% | -2.84%
Prior 7-Day Avg 2.98% | 12.02%17.62% | 23.55%
Current vs 7-Day Avg +305.55% | +20.94%-2.21% | -2.84%
Prior 7-Day Eod 5.06% | 11.38%18.33% | 24.36%
Current vs 7-Day Eod +138.37% | +27.69%-5.99% | -6.05%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Prior 66.67% | 32.84%
Calls: 43.75% | 29.63%
Puts: 89.60% | 36.04%
Current vs Prior -91.60% | -74.42%
Prior 7-Day Avg 85.10% | 20.54%
Calls: 53.70% | 18.77%
Puts: 116.51% | 22.30%
Current vs 7-Day Avg -93.42% | -59.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.94M). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 268% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 52 of results (avg 7.5%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 218.809.20$9.004.4%20.63--
$85.00Aug 215.355.60$5.484.6%600.47343
$83.00Aug 216.206.50$6.354.7%90.5212
$81.00Aug 217.157.50$7.334.8%450.5624
$80.00Aug 217.658.05$7.855.1%100.5956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 75.055.25$5.153.9%850.5076
$80.00Aug 215.355.65$5.505.5%2160.415.9K
$70.00Aug 70.750.80$0.786.4%7290.12197
$93.00Aug 1412.5513.40$12.986.5%--0.74115
$92.00Aug 1411.8012.60$12.206.6%--0.7240

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.81, cheapest $0.64)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 70.630.72$0.6813.2%750.13234
$96.00Aug 70.780.94$0.8618.6%3720.15656
$95.00Aug 70.891.01$0.9512.6%7700.171.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 70.590.68$0.6414.1%1.9K0.10202
$70.00Aug 70.750.80$0.786.4%7290.12197
$71.00Aug 70.901.00$0.9510.5%1.1K0.1410

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.66, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 714.6516.95$15.8014.6%10.926
$67.00Aug 713.8016.05$14.9315.1%20.911
$68.00Aug 712.9515.15$14.0515.7%40.901
$70.00Aug 711.4513.45$12.4516.1%40.8711
$70.00Aug 2113.3514.70$14.029.6%10.8057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 716.0518.30$17.1813.1%--0.8923
$97.00Aug 715.0017.20$16.1013.7%40.87124
$96.00Aug 714.1516.70$15.4316.5%30.8582
$95.00Aug 713.3015.15$14.2313.0%10.83233
$98.00Aug 1416.4018.65$17.5212.8%--0.8342

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 18.0K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 73.203.65$3.4313.1%1.4K0.432.4K
$95.00Aug 70.891.01$0.9512.6%7700.171.3K
$94.00Aug 71.011.18$1.1015.5%7470.19291
$90.00Aug 71.881.99$1.945.7%7160.28212
$83.00Aug 74.054.55$4.3011.6%5870.5049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 70.590.68$0.6414.1%1.9K0.10202
$80.00Aug 73.453.80$3.639.6%1.5K0.40437
$71.00Aug 70.901.00$0.9510.5%1.1K0.1410
$77.00Aug 72.302.61$2.4612.6%8770.3067
$70.00Aug 70.750.80$0.786.4%7290.12197

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 49.3%, max 76.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 11133.5%81.7%63.5%1.4K2.4K
$81.00Aug 7Sep 4134.8%83.6%61.2%10416
$94.00Aug 7Sep 11132.1%82.1%60.9%748292
$91.00Aug 7Sep 11130.5%81.9%59.4%61142
$87.00Aug 7Sep 11134.8%85.4%57.8%992.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Aug 7Sep 11138.2%78.3%76.4%10246
$80.00Aug 7Sep 4135.4%82.6%64.0%1.5K440
$75.00Aug 7Sep 4137.0%85.2%60.9%129246
$70.00Aug 7Sep 4138.8%86.6%60.2%730198
$85.00Aug 7Sep 4133.5%84.3%58.5%12140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$93.00Aug 28$0.10$0.90$0.109.00$92.10
$97.00$98.00Aug 7$0.11$0.89$0.118.09$97.11
$93.00$94.00Aug 7$0.13$0.87$0.136.69$93.13
$96.00$97.00Aug 14$0.14$0.86$0.146.14$96.14
$94.00$95.00Aug 7$0.15$0.85$0.155.67$94.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$71.00Aug 7$0.13$0.87$0.136.69$71.87
$70.00$69.00Aug 7$0.14$0.86$0.146.14$69.86
$71.00$70.00Aug 14$0.16$0.84$0.165.25$70.84
$71.00$70.00Aug 7$0.17$0.83$0.174.88$70.83
$75.00$74.00Aug 7$0.20$0.80$0.204.00$74.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 7.33, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$68.00Aug 7$0.88$0.88$0.127.33$67.88
$66.00$67.00Aug 7$0.87$0.87$0.136.69$66.87
$68.00$70.00Aug 7$1.60$1.60$0.404.00$69.60
$75.00$77.00Aug 7$1.48$1.48$0.522.85$76.48
$70.00$75.00Aug 7$3.57$3.57$1.432.50$73.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$91.00Aug 7$0.88$0.88$0.127.33$91.12
$84.00$83.00Aug 14$0.87$0.87$0.136.69$83.13
$85.00$84.00Sep 4$0.86$0.86$0.146.14$84.14
$90.00$89.00Aug 21$0.85$0.85$0.155.67$89.15
$98.00$97.00Aug 21$0.83$0.83$0.174.88$97.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.95, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$0.57132.0%95.7%
$96.00Aug 7Aug 14$0.57133.7%97.6%
$97.00Aug 7Aug 14$0.61129.8%97.7%
$98.00Aug 7Aug 14$0.63129.5%98.9%
$94.00Aug 7Aug 14$0.68132.1%97.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.20133.7%97.6%
$98.00Aug 7Aug 14$0.34129.5%98.9%
$92.00Aug 7Aug 14$0.52131.1%99.4%
$68.00Aug 7Aug 14$0.58142.7%106.4%
$93.00Aug 7Aug 14$0.58130.9%96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 11.16% of stock, avg 17.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Aug 7$5.10$4.08$9.18$71.82$90.1811.16%
$82.00Aug 7$4.78$4.57$9.35$72.65$91.3511.36%
$80.00Aug 7$5.78$3.63$9.41$70.59$89.4111.44%
$83.00Aug 7$4.30$5.15$9.45$73.55$92.4511.49%
$84.00Aug 7$3.88$5.78$9.66$74.34$93.6611.74%
$79.00Aug 7$6.43$3.28$9.71$69.29$88.7111.80%
$77.00Aug 7$7.40$2.46$9.86$67.14$86.8611.98%
$78.00Aug 7$7.03$2.83$9.86$68.14$87.8611.98%
$85.00Aug 7$3.43$6.48$9.91$75.09$94.9112.04%
$86.00Aug 7$3.07$6.98$10.05$75.95$96.0512.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 6.92% of stock, avg 12.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$79.00Aug 7$2.41$3.28$5.69$73.31$93.69
$88.00$80.00Aug 7$2.41$3.63$6.04$73.96$94.04
$87.00$79.00Aug 7$2.77$3.28$6.05$72.95$93.05
$86.00$79.00Aug 7$3.07$3.28$6.35$72.65$92.35
$87.00$80.00Aug 7$2.77$3.63$6.40$73.60$93.40
$88.00$81.00Aug 7$2.41$4.08$6.49$74.51$94.49
$86.00$80.00Aug 7$3.07$3.63$6.70$73.30$92.70
$85.00$79.00Aug 7$3.43$3.28$6.71$72.29$91.71
$87.00$81.00Aug 7$2.77$4.08$6.85$74.15$93.85
$88.00$82.00Aug 7$2.41$4.57$6.98$75.02$94.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 9.00, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7679/80Aug 14$0.90$0.109.00$75.10$79.90
76/7783/84Aug 14$0.90$0.109.00$76.10$83.90
76/7785/86Aug 14$0.90$0.109.00$76.10$85.90
74/7582/83Aug 14$0.89$0.118.09$74.11$82.89
75/7681/82Aug 14$0.89$0.118.09$75.11$81.89
79/8081/82Aug 14$0.89$0.118.09$79.11$81.89
76/7783/84Aug 21$0.89$0.118.09$76.11$83.89
77/7882/83Aug 21$0.89$0.118.09$77.11$82.89
78/7983/84Aug 21$0.89$0.118.09$78.11$83.89
73/7475/77Aug 7$1.76$0.247.33$72.24$76.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Aug 7$0.06$0.9415.67
$85.00$86.00$87.00Aug 7$0.06$0.9415.67
$94.00$95.00$96.00Aug 7$0.06$0.9415.67
$93.00$94.00$95.00Aug 21$0.06$0.9415.67
$96.00$97.00$98.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$67.00$68.00Aug 7$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$0.05$0.9519.00
$70.00$75.00$80.00Aug 28$0.29$4.7116.24
$68.00$69.00$70.00Aug 7$0.06$0.9415.67
$70.00$71.00$72.00Aug 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. 21 found (best net $-0.63, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 4-$3.86$1.14
$97.00$98.001:2Aug 7-$0.46$0.54
$96.00$97.001:2Aug 7-$0.50$0.50
$87.00$91.001:2Sep 11-$3.57$0.43
$95.00$96.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.63$4.37
$75.00$70.001:2Aug 28-$0.99$4.01
$75.00$70.001:2Sep 4-$1.56$3.44
$80.00$75.001:2Aug 28-$2.44$2.56
$80.00$75.001:2Sep 4-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 8.45%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$6.950.512.1%8.45%10.54%22
$85.00Sep 11$6.800.493.3%8.26%11.57%72
$83.00Aug 28$6.700.520.9%8.14%9.02%765
$84.00Aug 28$6.400.502.1%7.78%9.87%836
$87.00Sep 11$6.250.465.7%7.60%13.33%14
$83.00Aug 21$6.200.520.9%7.54%8.41%912
$85.00Sep 4$6.000.483.3%7.29%10.60%75
$85.00Aug 28$5.950.483.3%7.23%10.54%154
$84.00Aug 21$5.700.492.1%6.93%9.02%1259
$86.00Aug 28$5.550.464.5%6.75%11.27%72

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 19,503
Total Puts 14,212
Put/Call Ratio 0.73
Net Difference 5,291

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,734
Total Puts 20,973
Average Put/Call Ratio 1.48
Ratio Trend Falling

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