ON - Options Database

ON SEMICONDUCTOR COR

$68.58 +2.97%

(9/17 09:40) ◀

Thursday, September 17, 2026 (9:45am)

▶ (9/17 09:50)

◀ 9/17 09:45 ▶

Option Volume

Detail

ℹ

Current (09/17 9:45am) 6,187

Calls: 5,654 (91%)

Puts: 533 (9%)

Prior (06/26) 6,107

Calls: 2,747 (45%)

Puts: 3,360 (55%)

Current vs Prior +1.31%

Calls: +105.82% (Calls)

Puts: -84.14% (Puts)

Prior 7-Day Total 79,191

Calls: 43,498 (55%)

Puts: 35,693 (45%)

Prior 7-Day Average 13,198

Calls: 6,214 (55%)

Puts: 5,099 (45%)

Current vs Prior 7-Day Avg -53.12%

Calls: -9.01%

Puts: -89.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:45am) $974.2K

Calls: $827.5K (85%)

Puts: $146.7K (15%)

Prior (06/26) $4.34M

Calls: $1.37M (32%)

Puts: $2.96M (68%)

Current vs Prior -77.54%

Calls: -39.80%

Puts: -95.05%

Prior 7-Day Total $40.15M

Calls: $23.62M (59%)

Puts: $16.53M (41%)

Prior 7-Day Average $6.69M

Calls: $3.37M (59%)

Puts: $2.36M (41%)

Current vs Prior 7-Day Avg -85.44%

Calls: -75.48%

Puts: -93.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:45am) 0.09

Prior (06/26) 1.22

Current vs Prior -92.29%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -89.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:45am) 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 1,740,481

Calls: 984,384 (57%)

Puts: 756,097 (43%)

Prior 7-Day Average 290,080

Calls: 164,064 (57%)

Puts: 126,016 (43%)

Current vs Prior 7-Day Avg +21.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.19% | 7.86%5.19% | 13.71%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -56.99% | -45.93%-69.88% | -40.11%

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

Current vs 7-Day Avg -1.10% | -37.86%-70.22% | -40.97%

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

Current vs 7-Day Eod -56.99% | -45.93%-32.63% | -1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.31% | 44.97%

Calls: 18.56% | 49.35%

Puts: 52.06% | 40.58%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +530.54% | +435.36%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -39.62% | +178.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($827.5K) vs puts ($146.7K). Light premium activity with dollar volume down 78% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (5,654 calls vs 533 puts). P/C ratio dropping 92% - 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
09:45	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.7%, best 6.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.70	3.95	$3.83	6.5%	516	0.46	381

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	11.95	13.05	$12.50	8.8%	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. 81 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	11.45	14.30	$12.88	22.1%	2	1.00	251
$60.00	Sep 18	6.45	9.35	$7.90	36.7%	--	1.00	195
$61.00	Sep 18	7.05	8.30	$7.68	16.3%	2	1.00	13
$62.00	Sep 18	4.50	7.00	$5.75	43.5%	--	1.00	10
$55.00	Oct 16	12.00	14.60	$13.30	19.5%	--	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 18	7.95	10.05	$9.00	23.3%	--	0.98	156
$79.00	Sep 18	9.75	12.05	$10.90	21.1%	--	0.96	14
$80.00	Sep 18	10.75	13.00	$11.88	18.9%	--	0.96	3.5K
$76.00	Sep 18	6.75	9.05	$7.90	29.1%	--	0.96	276
$78.00	Sep 18	8.50	11.05	$9.78	26.1%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 2.5K, top 674)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	1.51	1.82	$1.67	18.6%	674	0.52	291
$70.00	Oct 16	3.70	3.95	$3.83	6.5%	516	0.46	381
$70.00	Sep 18	0.33	0.77	$0.55	80.0%	139	0.28	2.3K
$70.00	Sep 25	1.25	1.86	$1.56	39.1%	130	0.38	210
$70.00	Oct 9	1.94	3.35	$2.65	53.2%	123	0.42	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.12	0.42	$0.27	111.1%	65	0.16	1.8K
$63.00	Sep 25	0.39	0.92	$0.66	80.3%	31	0.19	65
$60.00	Oct 16	1.02	1.29	$1.16	23.3%	30	0.19	1.5K
$67.00	Sep 18	0.56	1.34	$0.95	82.1%	26	0.37	2.4K
$66.00	Sep 18	0.23	0.72	$0.48	102.1%	24	0.26	322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 47.3%, max 65.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Sep 18	Oct 30	91.9%	57.1%	60.8%	7	516
$68.00	Sep 18	Oct 30	89.4%	57.5%	55.5%	677	296
$67.00	Sep 18	Oct 30	88.3%	58.0%	52.1%	76	78
$70.00	Sep 18	Oct 30	79.9%	57.2%	39.7%	140	2.3K
$66.00	Sep 18	Sep 25	81.2%	59.0%	37.5%	18	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Sep 18	Oct 23	88.3%	53.3%	65.7%	26	2.4K
$69.00	Sep 18	Oct 9	91.9%	57.1%	60.8%	1	478
$68.00	Sep 18	Oct 30	89.4%	57.5%	55.5%	4	605
$66.00	Sep 18	Oct 30	81.2%	57.2%	41.9%	24	350
$70.00	Sep 18	Oct 23	80.4%	58.0%	38.6%	15	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 0.74, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$65.00	Sep 18	$1.72	$1.28	$1.72	100%	0.74	$63.72
$60.00	$61.00	Sep 18	$0.22	$0.78	$0.22	100%	3.55	$60.22
$65.00	$70.00	Oct 16	$2.15	$2.85	$2.15	64%	1.33	$67.15
$70.00	$77.00	Oct 30	$2.00	$5.00	$2.00	48%	2.50	$72.00
$70.00	$73.00	Oct 9	$0.72	$2.28	$0.72	42%	3.17	$70.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 2	$0.40	$0.60	$0.40	75%	1.50	$73.60
$75.00	$70.00	Oct 16	$2.96	$2.04	$2.96	71%	0.69	$72.04
$75.00	$74.00	Sep 25	$0.62	$0.38	$0.62	83%	0.61	$74.38
$66.00	$65.00	Oct 23	$0.21	$0.79	$0.21	40%	3.76	$65.79
$67.00	$66.00	Sep 25	$0.33	$0.67	$0.33	44%	2.03	$66.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.45, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$82.00	Oct 2	$0.30	$0.30	$1.70	88%	0.18	$80.30
$69.00	$70.00	Sep 18	$0.50	$0.50	$0.50	59%	1.00	$69.50
$70.00	$75.00	Oct 16	$1.89	$1.89	$3.11	54%	0.61	$71.89
$76.00	$77.00	Oct 2	$0.29	$0.29	$0.71	80%	0.41	$76.29
$71.00	$72.00	Sep 25	$0.37	$0.37	$0.63	69%	0.59	$71.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.54	$1.54	$3.46	64%	0.45	$63.46
$65.00	$63.00	Oct 23	$0.98	$0.98	$1.02	63%	0.96	$64.02
$60.00	$55.00	Oct 23	$0.86	$0.86	$4.14	80%	0.21	$59.14
$60.00	$55.00	Oct 30	$1.00	$1.00	$4.00	77%	0.25	$59.00
$65.00	$64.00	Oct 9	$0.57	$0.57	$0.43	64%	1.33	$64.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.91, cheapest $0.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$0.75	91.9%	58.1%
$67.00	Sep 18	Sep 25	$0.69	88.3%	56.4%
$68.00	Sep 18	Sep 25	$0.64	89.4%	58.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.19	91.9%	58.3%
$67.00	Sep 18	Sep 25	$1.02	88.3%	56.2%
$68.00	Sep 18	Sep 25	$1.17	89.4%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 4.29% of stock, avg 9.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$1.05	$1.89	$2.94	$66.06	$71.94	4.29%
$68.00	Sep 18	$1.67	$1.32	$2.99	$65.01	$70.99	4.36%
$70.00	Sep 18	$0.55	$2.52	$3.07	$66.93	$73.07	4.48%
$67.00	Sep 18	$2.14	$0.95	$3.09	$63.91	$70.09	4.51%
$66.00	Sep 18	$2.71	$0.48	$3.19	$62.81	$69.19	4.65%
$71.00	Sep 18	$0.30	$3.28	$3.58	$67.42	$74.58	5.22%
$65.00	Sep 18	$4.03	$0.27	$4.30	$60.70	$69.30	6.27%
$72.00	Sep 18	$0.24	$4.35	$4.59	$67.41	$76.59	6.69%
$67.00	Sep 25	$2.83	$1.97	$4.80	$62.20	$71.80	7.00%
$68.00	Sep 25	$2.31	$2.49	$4.80	$63.20	$72.80	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.74% of stock, avg 5.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$64.00	Sep 18	$0.24	$0.27	$0.51	$63.49	$72.51
$72.00	$65.00	Sep 18	$0.24	$0.27	$0.51	$64.49	$72.51
$71.00	$65.00	Sep 18	$0.30	$0.27	$0.57	$64.43	$71.57
$71.00	$64.00	Sep 18	$0.30	$0.27	$0.57	$63.43	$71.57
$72.00	$66.00	Sep 18	$0.24	$0.48	$0.72	$65.28	$72.72
$71.00	$66.00	Sep 18	$0.30	$0.48	$0.78	$65.22	$71.78
$82.00	$64.00	Sep 18	$0.57	$0.27	$0.84	$63.16	$82.84
$82.00	$65.00	Sep 18	$0.57	$0.27	$0.84	$64.16	$82.84
$70.00	$65.00	Sep 18	$0.55	$0.27	$0.82	$64.18	$70.82
$70.00	$64.00	Sep 18	$0.55	$0.27	$0.82	$63.18	$70.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 2.85, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/65	76/77	Oct 2	$0.74	$0.26	45%	2.85	$64.26	$76.74
61/62	76/77	Oct 2	$0.56	$0.44	59%	1.27	$61.44	$76.56
63/64	76/77	Oct 2	$0.63	$0.37	50%	1.70	$63.37	$76.63
64/65	74/75	Oct 2	$0.70	$0.30	41%	2.33	$64.30	$74.70
62/63	79/80	Oct 23	$0.63	$0.37	48%	1.70	$62.37	$79.63
60/61	76/77	Oct 2	$0.47	$0.53	63%	0.89	$60.53	$76.47
63/64	71/72	Sep 25	$0.66	$0.34	44%	1.94	$63.34	$71.66
63/64	75/76	Sep 18	$0.32	$0.68	78%	0.47	$63.68	$75.32
64/65	71/72	Sep 25	$0.71	$0.29	38%	2.45	$64.29	$71.71
61/62	76/77	Oct 9	$0.55	$0.45	53%	1.22	$61.45	$76.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.26	$4.74	36%	18.23
$55.00	$60.00	$65.00	Oct 16	$0.38	$4.62	28%	12.16
$66.00	$67.00	$68.00	Sep 18	$0.10	$0.90	26%	9.00
$68.00	$69.00	$70.00	Sep 18	$0.12	$0.88	24%	7.33
$72.00	$73.00	$74.00	Oct 2	$0.06	$0.94	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.09	$4.91	35%	54.56
$68.00	$69.00	$70.00	Sep 18	$0.06	$0.94	23%	15.67
$63.00	$64.00	$65.00	Sep 25	$0.05	$0.95	12%	19.00
$67.00	$68.00	$69.00	Sep 25	$0.07	$0.93	13%	13.29
$69.00	$70.00	$71.00	Sep 18	$0.13	$0.87	22%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.90, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Sep 18	-$2.92	$2.08
$70.00	$77.00	1:2	Oct 30	-$0.45	$6.55
$70.00	$75.00	1:2	Oct 16	-$0.05	$4.95
$60.00	$65.00	1:2	Oct 16	-$2.51	$2.49
$65.00	$70.00	1:2	Oct 16	-$1.68	$3.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$68.00	1:2	Oct 30	-$0.90	$6.10
$82.00	$75.00	1:2	Oct 23	-$3.72	$3.28
$82.00	$76.00	1:2	Oct 9	-$4.10	$1.90
$60.00	$55.00	1:2	Oct 30	-$0.05	$4.95
$75.00	$70.00	1:2	Oct 23	-$2.41	$2.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.40%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Oct 16	$3.70	0.46	2.1%	5.40%	7.47%	516	381
$70.00	Oct 30	$3.65	0.48	2.1%	5.32%	7.39%	1	2
$77.00	Oct 30	$1.70	0.30	12.3%	2.48%	14.76%	10	3
$69.00	Oct 30	$4.00	0.51	0.6%	5.83%	6.45%	1	3
$78.00	Oct 30	$1.55	0.28	13.7%	2.26%	16.00%	1	3
$69.00	Oct 23	$3.95	0.50	0.6%	5.76%	6.37%	1	1
$75.00	Oct 23	$1.80	0.33	9.4%	2.62%	11.99%	--	25
$74.00	Oct 23	$1.90	0.36	7.9%	2.77%	10.67%	--	24
$73.00	Oct 23	$2.07	0.38	6.5%	3.02%	9.46%	1	29
$79.00	Oct 23	$1.28	0.23	15.2%	1.87%	17.06%	1	134

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 5,654

Total Puts 533

Put/Call Ratio 0.09

Net Difference 5,121

Prior's Put/Call Breakdown

Total Calls 2,747

Total Puts 3,360

Put/Call Ratio 1.22

Net Difference -613

Prior 7-Day Put/Call Summary

Total Calls 43,498

Total Puts 35,693

Average Put/Call Ratio 0.89

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