ON - Options Database

ON SEMICONDUCTOR COR

$66.36 -0.37%

(9/17 09:35) ◀

Thursday, September 17, 2026 (9:40am)

▶ (9/17 09:45)

◀ 9/17 09:40 ▶

Option Volume

Detail

ℹ

Current (09/17 9:40am) 4,830

Calls: 4,518 (94%)

Puts: 312 (6%)

Prior (06/26) 3,895

Calls: 1,550 (40%)

Puts: 2,345 (60%)

Current vs Prior +24.01%

Calls: +191.48% (Calls)

Puts: -86.70% (Puts)

Prior 7-Day Total 74,361

Calls: 38,980 (52%)

Puts: 35,381 (48%)

Prior 7-Day Average 14,872

Calls: 5,568 (52%)

Puts: 5,054 (48%)

Current vs Prior 7-Day Avg -67.52%

Calls: -18.87%

Puts: -93.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:40am) $598.1K

Calls: $511.1K (85%)

Puts: $87.0K (15%)

Prior (06/26) $2.86M

Calls: $818.5K (29%)

Puts: $2.04M (71%)

Current vs Prior -79.09%

Calls: -37.56%

Puts: -95.74%

Prior 7-Day Total $39.55M

Calls: $23.11M (58%)

Puts: $16.44M (42%)

Prior 7-Day Average $7.91M

Calls: $3.30M (58%)

Puts: $2.35M (42%)

Current vs Prior 7-Day Avg -92.44%

Calls: -84.52%

Puts: -96.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:40am) 0.07

Prior (06/26) 1.51

Current vs Prior -95.44%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -93.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:40am) 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 1,387,117

Calls: 767,447 (55%)

Puts: 619,670 (45%)

Prior 7-Day Average 277,423

Calls: 153,489 (55%)

Puts: 123,934 (45%)

Current vs Prior 7-Day Avg +27.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.78% | 7.66%4.78% | 12.06%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -60.42% | -47.34%-72.28% | -47.32%

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

Current vs 7-Day Avg -8.99% | -39.47%-72.59% | -48.08%

Prior 7-Day Eod 12.07% | 14.54%7.70% | 13.93%

Current vs 7-Day Eod -60.42% | -47.34%-38.00% | -13.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.72% | 44.35%

Calls: 42.66% | 39.13%

Puts: 48.78% | 49.57%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +716.43% | +427.98%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -21.82% | +174.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($511.1K) vs puts ($87.0K). Light premium activity with dollar volume down 79% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (4,518 calls vs 312 puts). P/C ratio dropping 95% - 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
09:40	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 1 of results (avg 8.8%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	6.00	6.55	$6.28	8.8%	10	0.60	2.5K

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. 69 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	10.80	13.30	$12.05	20.7%	2	1.00	251
$60.00	Sep 18	5.95	8.35	$7.15	33.6%	--	0.98	195
$61.00	Sep 18	5.00	6.00	$5.50	18.2%	--	0.96	13
$62.00	Sep 18	4.05	6.40	$5.23	44.9%	--	0.93	10
$55.00	Oct 16	11.65	14.05	$12.85	18.7%	--	0.91	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Sep 18	7.75	10.15	$8.95	26.8%	--	1.00	276
$77.00	Sep 18	8.75	11.10	$9.93	23.7%	--	1.00	156
$78.00	Sep 18	9.75	12.15	$10.95	21.9%	--	1.00	23
$79.00	Sep 18	10.75	13.10	$11.93	19.7%	--	1.00	14
$75.00	Sep 18	6.75	9.20	$7.98	30.7%	3	0.98	3.7K

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 1.4K, top 445)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	2.64	2.98	$2.81	12.1%	445	0.41	381
$70.00	Sep 18	0.13	0.34	$0.24	87.5%	128	0.15	2.3K
$70.00	Oct 9	1.94	3.15	$2.55	47.5%	123	0.42	7
$70.00	Sep 25	0.82	1.53	$1.18	60.2%	120	0.33	210
$77.00	Sep 18	0.00	0.03	$0.02	150.0%	58	0.01	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.51	0.79	$0.65	43.1%	65	0.31	1.8K
$63.00	Sep 25	0.34	1.05	$0.70	101.4%	31	0.22	65
$67.00	Sep 18	1.09	1.89	$1.49	53.7%	22	0.55	2.4K
$65.00	Oct 16	2.50	3.60	$3.05	36.1%	20	0.41	3.3K
$60.00	Sep 18	0.01	0.04	$0.03	100.0%	17	0.02	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 58.1%, max 74.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Sep 18	Oct 30	92.9%	55.5%	67.3%	7	516
$66.00	Sep 18	Sep 25	89.0%	54.5%	63.3%	6	175
$67.00	Sep 18	Oct 30	90.3%	56.7%	59.2%	60	78
$68.00	Sep 18	Oct 30	89.7%	56.5%	58.6%	16	296
$65.00	Sep 18	Oct 16	81.7%	51.6%	58.3%	6	578

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Sep 18	Oct 23	90.3%	51.9%	74.0%	22	2.4K
$69.00	Sep 18	Oct 9	92.9%	58.6%	58.7%	1	478
$68.00	Sep 18	Oct 30	89.7%	56.5%	58.6%	--	605
$66.00	Sep 18	Oct 30	89.0%	56.5%	57.6%	10	350
$65.00	Sep 18	Oct 23	81.7%	56.9%	43.6%	67	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.53, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$67.00	Oct 30	$7.85	$4.15	$7.85	89%	0.53	$62.85
$61.00	$62.00	Sep 18	$0.27	$0.73	$0.27	96%	2.70	$61.27
$70.00	$77.00	Oct 30	$1.85	$5.15	$1.85	48%	2.78	$71.85
$70.00	$73.00	Oct 9	$0.58	$2.42	$0.58	42%	4.17	$70.58
$65.00	$70.00	Oct 16	$2.14	$2.86	$2.14	60%	1.34	$67.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Sep 25	$0.55	$0.45	$0.55	97%	0.82	$76.45
$73.00	$72.00	Sep 25	$0.48	$0.52	$0.48	90%	1.08	$72.52
$75.00	$70.00	Oct 16	$3.15	$1.85	$3.15	75%	0.59	$71.85
$75.00	$74.00	Oct 2	$0.55	$0.45	$0.55	85%	0.82	$74.45
$71.00	$70.00	Sep 18	$0.65	$0.35	$0.65	92%	0.54	$70.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 1.27, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Sep 25	$0.42	$0.42	$0.58	72%	0.72	$71.42
$69.00	$70.00	Oct 9	$0.60	$0.60	$0.40	53%	1.50	$69.60
$69.00	$70.00	Oct 2	$0.56	$0.56	$0.44	56%	1.27	$69.56
$69.00	$70.00	Sep 18	$0.32	$0.32	$0.68	74%	0.47	$69.32
$67.00	$68.00	Sep 25	$0.61	$0.61	$0.39	48%	1.56	$67.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$63.00	Oct 23	$1.12	$1.12	$0.88	61%	1.27	$63.88
$65.00	$60.00	Oct 16	$1.70	$1.70	$3.30	60%	0.52	$63.30
$60.00	$55.00	Oct 23	$0.86	$0.86	$4.14	79%	0.21	$59.14
$60.00	$55.00	Oct 16	$0.83	$0.83	$4.17	78%	0.20	$59.17
$66.00	$65.00	Oct 9	$0.63	$0.63	$0.37	57%	1.70	$65.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.87, cheapest $0.64)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$0.91	89.7%	54.2%
$66.00	Sep 18	Sep 25	$1.08	89.0%	54.5%
$67.00	Sep 18	Sep 25	$1.13	90.3%	56.3%
$65.00	Sep 18	Sep 25	$1.09	81.7%	53.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$0.64	89.7%	54.2%
$66.00	Sep 18	Sep 25	$0.60	89.0%	54.5%
$67.00	Sep 18	Sep 25	$0.83	90.3%	56.3%
$65.00	Sep 18	Sep 25	$0.66	81.7%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.04% of stock, avg 9.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Sep 18	$1.19	$1.49	$2.68	$64.32	$69.68	4.04%
$66.00	Sep 18	$1.68	$1.15	$2.83	$63.17	$68.83	4.26%
$65.00	Sep 18	$2.21	$0.65	$2.86	$62.14	$67.86	4.31%
$68.00	Sep 18	$0.80	$2.26	$3.06	$64.94	$71.06	4.61%
$69.00	Sep 18	$0.56	$2.84	$3.40	$65.60	$72.40	5.12%
$70.00	Sep 18	$0.24	$3.78	$4.02	$65.98	$74.02	6.06%
$66.00	Sep 25	$2.76	$1.75	$4.51	$61.49	$70.51	6.80%
$65.00	Sep 25	$3.30	$1.31	$4.61	$60.39	$69.61	6.95%
$68.00	Sep 25	$1.71	$2.90	$4.61	$63.39	$72.61	6.95%
$71.00	Sep 18	$0.20	$4.43	$4.63	$66.37	$75.63	6.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.51% of stock, avg 5.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$62.00	Sep 18	$0.24	$0.10	$0.34	$61.66	$70.34
$72.00	$62.00	Sep 18	$0.25	$0.10	$0.35	$61.65	$72.35
$70.00	$63.00	Sep 18	$0.24	$0.22	$0.46	$62.54	$70.46
$72.00	$63.00	Sep 18	$0.25	$0.22	$0.47	$62.53	$72.47
$70.00	$64.00	Sep 18	$0.24	$0.28	$0.52	$63.48	$70.52
$72.00	$64.00	Sep 18	$0.25	$0.28	$0.53	$63.47	$72.53
$69.00	$62.00	Sep 18	$0.56	$0.10	$0.66	$61.34	$69.66
$69.00	$63.00	Sep 18	$0.56	$0.22	$0.78	$62.22	$69.78
$69.00	$64.00	Sep 18	$0.56	$0.28	$0.84	$63.16	$69.84
$70.00	$65.00	Sep 18	$0.24	$0.65	$0.89	$64.11	$70.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 2.23, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	71/72	Sep 25	$0.69	$0.31	44%	2.23	$63.31	$71.69
64/65	69/70	Sep 18	$0.69	$0.31	43%	2.23	$64.31	$69.69
63/64	71/72	Oct 2	$0.76	$0.24	34%	3.17	$63.24	$71.76
61/62	71/72	Sep 25	$0.55	$0.45	54%	1.22	$61.45	$71.55
62/63	71/72	Sep 25	$0.59	$0.41	50%	1.44	$62.41	$71.59
61/62	76/77	Oct 9	$0.55	$0.45	52%	1.22	$61.45	$76.55
62/63	69/70	Sep 18	$0.44	$0.56	60%	0.79	$62.56	$69.44
64/65	72/73	Sep 18	$0.47	$0.53	57%	0.89	$64.53	$72.47
63/64	76/77	Oct 2	$0.53	$0.47	49%	1.13	$63.47	$76.53
63/64	74/75	Oct 2	$0.57	$0.43	44%	1.33	$63.43	$74.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Oct 16	$0.70	$4.30	31%	6.14
$65.00	$70.00	$75.00	Oct 16	$0.95	$4.05	34%	4.26
$66.00	$67.00	$68.00	Sep 18	$0.10	$0.90	22%	9.00
$64.00	$65.00	$66.00	Sep 25	$0.09	$0.91	14%	10.11
$65.00	$66.00	$67.00	Sep 25	$0.10	$0.90	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Oct 16	$0.87	$4.13	31%	4.75
$64.00	$65.00	$66.00	Sep 18	$0.13	$0.87	26%	6.69
$68.00	$69.00	$70.00	Oct 2	$0.06	$0.94	12%	15.67
$63.00	$64.00	$65.00	Sep 25	$0.07	$0.93	13%	13.29
$64.00	$65.00	$66.00	Sep 25	$0.10	$0.90	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.73, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Sep 18	-$2.25	$2.75
$60.00	$65.00	1:2	Oct 16	-$1.35	$3.65
$70.00	$77.00	1:2	Oct 30	-$0.60	$6.40
$65.00	$70.00	1:2	Oct 16	-$0.67	$4.33
$70.00	$75.00	1:2	Oct 16	-$0.43	$4.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$68.00	1:2	Oct 30	-$0.73	$6.27
$75.00	$70.00	1:2	Oct 23	-$2.21	$2.79
$60.00	$55.00	1:2	Oct 30	-$0.05	$4.95
$75.00	$70.00	1:2	Oct 16	-$3.13	$1.87
$59.00	$55.00	1:2	Oct 9	-$0.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.50%, avg 2.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Oct 30	$3.65	0.48	5.5%	5.50%	10.99%	1	2
$69.00	Oct 30	$4.00	0.51	4.0%	6.03%	10.01%	1	3
$68.00	Oct 30	$4.40	0.55	2.5%	6.63%	9.10%	3	5
$67.00	Oct 30	$4.90	0.58	1.0%	7.38%	8.35%	5	4
$77.00	Oct 30	$1.70	0.31	16.0%	2.56%	18.60%	10	3
$78.00	Oct 30	$1.55	0.29	17.5%	2.34%	19.88%	1	3
$70.00	Oct 23	$3.00	0.48	5.5%	4.52%	10.01%	--	18
$75.00	Oct 23	$1.73	0.34	13.0%	2.61%	15.63%	--	25
$73.00	Oct 23	$2.07	0.39	10.0%	3.12%	13.13%	1	29
$74.00	Oct 23	$1.90	0.36	11.5%	2.86%	14.38%	--	24

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 4,518

Total Puts 312

Put/Call Ratio 0.07

Net Difference 4,206

Prior's Put/Call Breakdown

Total Calls 1,550

Total Puts 2,345

Put/Call Ratio 1.51

Net Difference -795

Prior 7-Day Put/Call Summary

Total Calls 38,980

Total Puts 35,381

Average Put/Call Ratio 1.06

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