ON - Options Database

ON SEMICONDUCTOR COR

$68.14 +2.31%

(9/15 18:57) ◀

Thursday, September 17, 2026 (9:35am)

▶ (9/17 09:40)

◀ 9/17 09:35 ▶

Option Volume

Detail

ℹ

Current (09/17 9:35am) 1,939

Calls: 1,743 (90%)

Puts: 196 (10%)

Prior (06/26) 2,433

Calls: 889 (37%)

Puts: 1,544 (63%)

Current vs Prior -20.30%

Calls: +96.06% (Calls)

Puts: -87.31% (Puts)

Prior 7-Day Total 72,422

Calls: 37,237 (51%)

Puts: 35,185 (49%)

Prior 7-Day Average 18,105

Calls: 5,319 (51%)

Puts: 5,026 (49%)

Current vs Prior 7-Day Avg -89.29%

Calls: -67.23%

Puts: -96.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:35am) $423.3K

Calls: $389.4K (92%)

Puts: $34.0K (8%)

Prior (06/26) $1.74M

Calls: $355.9K (20%)

Puts: $1.38M (80%)

Current vs Prior -75.65%

Calls: +9.41%

Puts: -97.54%

Prior 7-Day Total $39.13M

Calls: $22.72M (58%)

Puts: $16.41M (42%)

Prior 7-Day Average $9.78M

Calls: $3.25M (58%)

Puts: $2.34M (42%)

Current vs Prior 7-Day Avg -95.67%

Calls: -88.00%

Puts: -98.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:35am) 0.11

Prior (06/26) 1.74

Current vs Prior -93.53%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -91.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:35am) 353,364

Calls: 216,937 (61%)

Puts: 136,427 (39%)

Prior (06/26) 233,543

Calls: 124,440 (53%)

Puts: 109,103 (47%)

Current vs Prior +51.31%

Prior 7-Day Total 1,033,753

Calls: 550,510 (53%)

Puts: 483,243 (47%)

Prior 7-Day Average 258,438

Calls: 137,627 (53%)

Puts: 120,810 (47%)

Current vs Prior 7-Day Avg +36.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.73% | 7.91%4.73% | 12.86%

Prior 2.26% | 13.41%17.62% | 23.55%

Current vs Prior +108.87% | -41.00%-73.19% | -45.42%

Prior 7-Day Avg 5.25% | 12.65%17.43% | 23.22%

Current vs 7-Day Avg -9.97% | -37.46%-72.89% | -44.63%

Prior 7-Day Eod 2.26% | 13.41%7.70% | 13.93%

Current vs 7-Day Eod +108.87% | -41.00%-38.67% | -7.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 66.53% | 30.34%

Calls: 42.86% | 25.82%

Puts: 90.21% | 34.85%

Prior 58.11% | 15.13%

Calls: 42.22% | 14.46%

Puts: 74.00% | 15.80%

Current vs Prior +14.49% | +100.53%

Prior 7-Day Avg 76.10% | 18.73%

Calls: 49.87% | 17.34%

Puts: 102.34% | 20.13%

Current vs 7-Day Avg -12.58% | +61.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($389.4K) vs puts ($34.0K). Light premium activity with dollar volume down 76% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (1,743 calls vs 196 puts). P/C ratio dropping 94% - sentiment shifting bullish.

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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 2 of results (avg 7.0%, best 6.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.50	3.75	$3.63	6.9%	427	0.47	381

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	12.35	13.25	$12.80	7.0%	1	0.81	1.3K

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. 70 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	12.15	14.65	$13.40	18.7%	2	1.00	251
$60.00	Sep 18	6.90	9.70	$8.30	33.7%	--	1.00	195
$61.00	Sep 18	5.95	8.80	$7.38	38.6%	--	1.00	13
$62.00	Sep 18	5.25	7.75	$6.50	38.5%	--	0.95	10
$55.00	Oct 16	12.60	15.40	$14.00	20.0%	--	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 18	7.35	10.15	$8.75	32.0%	--	0.98	156
$76.00	Sep 18	6.75	8.85	$7.80	26.9%	--	0.96	276
$75.00	Sep 18	5.35	7.90	$6.63	38.5%	3	0.94	3.7K
$80.00	Sep 18	10.35	13.20	$11.77	24.2%	--	0.94	3.5K
$81.00	Sep 25	11.35	14.30	$12.83	23.0%	--	0.92	21

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 860, top 427)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.50	3.75	$3.63	6.9%	427	0.47	381
$70.00	Sep 25	1.27	1.80	$1.54	34.4%	64	0.41	210
$77.00	Sep 18	0.02	0.03	$0.03	33.3%	36	0.02	9.4K
$75.00	Oct 16	1.90	2.15	$2.03	12.3%	31	0.31	6.2K
$70.00	Sep 18	0.32	0.77	$0.55	81.8%	21	0.28	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.18	0.30	$0.24	50.0%	55	0.15	1.8K
$63.00	Sep 25	0.30	0.80	$0.55	90.9%	30	0.17	65
$65.00	Oct 16	2.20	3.15	$2.68	35.4%	20	0.35	3.3K
$60.00	Sep 18	0.01	0.04	$0.03	100.0%	17	0.02	1.3K
$67.00	Sep 18	0.54	1.00	$0.77	59.7%	16	0.36	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 47.3%, max 63.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Sep 18	Oct 2	93.3%	58.3%	60.0%	2	3.7K
$68.00	Sep 18	Oct 30	88.8%	58.0%	53.0%	9	296
$69.00	Sep 18	Oct 9	86.5%	57.4%	50.7%	7	518
$71.00	Sep 18	Oct 2	86.3%	59.7%	44.5%	14	712
$66.00	Sep 18	Sep 25	82.1%	58.2%	41.2%	3	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Sep 18	Oct 9	93.3%	57.0%	63.8%	--	998
$68.00	Sep 18	Oct 30	88.8%	58.0%	53.0%	--	605
$71.00	Sep 18	Oct 9	86.3%	56.5%	52.8%	--	1.0K
$69.00	Sep 18	Oct 9	86.5%	57.4%	50.7%	1	478
$66.00	Sep 18	Oct 30	82.1%	58.3%	41.0%	--	350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.86, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$67.00	Sep 18	$0.37	$0.63	$0.37	75%	1.70	$66.37
$67.00	$68.00	Sep 25	$0.28	$0.72	$0.28	62%	2.57	$67.28
$70.00	$75.00	Oct 16	$1.60	$3.40	$1.60	47%	2.12	$71.60
$65.00	$70.00	Oct 16	$2.65	$2.35	$2.65	66%	0.89	$67.65
$64.00	$65.00	Sep 25	$0.57	$0.43	$0.57	78%	0.75	$64.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$72.00	$71.00	Sep 18	$0.35	$0.65	$0.35	84%	1.86	$71.65
$77.00	$76.00	Sep 25	$0.47	$0.53	$0.47	90%	1.13	$76.53
$74.00	$73.00	Oct 2	$0.37	$0.63	$0.37	73%	1.70	$73.63
$69.00	$68.00	Sep 18	$0.35	$0.65	$0.35	60%	1.86	$68.65
$74.00	$73.00	Sep 25	$0.65	$0.35	$0.65	82%	0.54	$73.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$70.00	Sep 25	$0.59	$0.59	$0.41	52%	1.44	$69.59
$76.00	$77.00	Oct 9	$0.33	$0.33	$0.67	74%	0.49	$76.33
$69.00	$70.00	Sep 18	$0.43	$0.43	$0.57	60%	0.75	$69.43
$74.00	$75.00	Sep 18	$0.13	$0.13	$0.87	89%	0.15	$74.13
$72.00	$73.00	Sep 18	$0.15	$0.15	$0.85	84%	0.18	$72.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$55.00	Oct 16	$0.85	$0.85	$4.15	81%	0.20	$59.15
$65.00	$63.00	Oct 23	$0.86	$0.86	$1.14	66%	0.75	$64.14
$65.00	$60.00	Oct 16	$1.41	$1.41	$3.59	65%	0.39	$63.59
$62.00	$61.00	Oct 30	$0.49	$0.49	$0.51	73%	0.96	$61.51
$62.00	$60.00	Oct 2	$0.49	$0.49	$1.51	81%	0.32	$61.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $0.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$1.28	88.8%	59.6%
$69.00	Sep 18	Sep 25	$1.15	86.5%	57.9%
$67.00	Sep 18	Sep 25	$0.79	77.1%	58.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$0.82	88.8%	59.6%
$69.00	Sep 18	Sep 25	$0.89	86.5%	57.9%
$67.00	Sep 18	Sep 25	$0.95	77.1%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.01% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$0.98	$1.75	$2.73	$66.27	$71.73	4.01%
$68.00	Sep 18	$1.47	$1.40	$2.87	$65.13	$70.87	4.21%
$70.00	Sep 18	$0.55	$2.38	$2.93	$67.07	$72.93	4.30%
$67.00	Sep 18	$2.24	$0.77	$3.01	$63.99	$70.01	4.42%
$66.00	Sep 18	$2.61	$0.52	$3.13	$62.87	$69.13	4.59%
$71.00	Sep 18	$0.41	$3.23	$3.64	$67.36	$74.64	5.34%
$72.00	Sep 18	$0.31	$3.58	$3.89	$68.11	$75.89	5.71%
$65.00	Sep 18	$3.87	$0.24	$4.11	$60.89	$69.11	6.03%
$70.00	Sep 25	$1.54	$3.19	$4.73	$65.27	$74.73	6.94%
$67.00	Sep 25	$3.03	$1.72	$4.75	$62.25	$71.75	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.60% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$64.00	Sep 18	$0.23	$0.18	$0.41	$63.59	$74.41
$74.00	$65.00	Sep 18	$0.23	$0.24	$0.47	$64.53	$74.47
$72.00	$64.00	Sep 18	$0.31	$0.18	$0.49	$63.51	$72.49
$72.00	$65.00	Sep 18	$0.31	$0.24	$0.55	$64.45	$72.55
$71.00	$64.00	Sep 18	$0.41	$0.18	$0.59	$63.41	$71.59
$71.00	$65.00	Sep 18	$0.41	$0.24	$0.65	$64.35	$71.65
$74.00	$66.00	Sep 18	$0.23	$0.52	$0.75	$65.25	$74.75
$70.00	$64.00	Sep 18	$0.55	$0.18	$0.73	$63.27	$70.73
$70.00	$65.00	Sep 18	$0.55	$0.24	$0.79	$64.21	$70.79
$72.00	$66.00	Sep 18	$0.31	$0.52	$0.83	$65.17	$72.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.94, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	79/80	Oct 23	$0.66	$0.34	47%	1.94	$62.34	$79.66
61/62	76/77	Oct 9	$0.57	$0.43	53%	1.33	$61.43	$76.57
60/61	76/77	Oct 9	$0.52	$0.48	56%	1.08	$60.48	$76.52
64/65	76/77	Oct 9	$0.66	$0.34	42%	1.94	$64.34	$76.66
62/63	76/77	Oct 9	$0.57	$0.43	50%	1.33	$62.43	$76.57
63/64	76/77	Oct 9	$0.60	$0.40	46%	1.50	$63.40	$76.60
64/65	74/75	Oct 2	$0.64	$0.36	41%	1.78	$64.36	$74.64
63/64	74/75	Oct 2	$0.59	$0.41	46%	1.44	$63.41	$74.59
65/66	74/75	Sep 18	$0.41	$0.59	64%	0.69	$65.59	$74.41
63/64	73/74	Sep 25	$0.50	$0.50	53%	1.00	$63.50	$73.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 6.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.62	$4.38	29%	7.06
$55.00	$60.00	$65.00	Oct 16	$0.58	$4.42	27%	7.62
$60.00	$65.00	$70.00	Oct 16	$0.92	$4.08	34%	4.43
$68.00	$69.00	$70.00	Sep 18	$0.06	$0.94	24%	15.67
$65.00	$66.00	$67.00	Sep 25	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.69	$4.31	35%	6.25
$55.00	$60.00	$65.00	Oct 16	$0.56	$4.44	27%	7.93
$64.00	$65.00	$66.00	Oct 9	$0.05	$0.95	8%	19.00
$60.00	$65.00	$70.00	Oct 16	$1.04	$3.96	34%	3.81
$60.00	$61.00	$62.00	Oct 9	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.75, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Sep 18	-$3.20	$1.80
$65.00	$70.00	1:2	Oct 16	-$0.98	$4.02
$62.00	$65.00	1:2	Sep 18	-$1.24	$1.76
$70.00	$75.00	1:2	Oct 16	-$0.43	$4.57
$60.00	$65.00	1:2	Oct 16	-$2.71	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$68.00	1:2	Oct 30	-$0.75	$6.25
$70.00	$65.00	1:2	Oct 16	-$0.23	$4.77
$75.00	$70.00	1:2	Oct 23	-$1.84	$3.16
$75.00	$70.00	1:2	Oct 16	-$1.99	$3.01
$60.00	$55.00	1:2	Oct 30	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.10%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Oct 23	$2.11	0.36	10.1%	3.10%	13.16%	--	25
$74.00	Oct 23	$2.30	0.38	8.6%	3.38%	11.98%	--	24
$73.00	Oct 23	$2.47	0.41	7.1%	3.62%	10.76%	1	29
$70.00	Oct 23	$3.50	0.50	2.7%	5.14%	7.87%	--	18
$70.00	Oct 16	$3.50	0.47	2.7%	5.14%	7.87%	427	381
$75.00	Oct 16	$1.90	0.31	10.1%	2.79%	12.86%	31	6.2K
$79.00	Oct 23	$1.00	0.25	15.9%	1.47%	17.41%	--	134
$80.00	Oct 23	$0.98	0.23	17.4%	1.44%	18.84%	--	1.0K
$70.00	Oct 9	$2.50	0.47	2.7%	3.67%	6.40%	2	7
$69.00	Oct 9	$2.92	0.51	1.3%	4.29%	5.55%	1	5

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 1,743

Total Puts 196

Put/Call Ratio 0.11

Net Difference 1,547

Prior's Put/Call Breakdown

Total Calls 889

Total Puts 1,544

Put/Call Ratio 1.74

Net Difference -655

Prior 7-Day Put/Call Summary

Total Calls 37,237

Total Puts 35,185

Average Put/Call Ratio 1.30

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...

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