ON - Options Database

ON SEMICONDUCTOR COR

$68.89 +3.44%

(9/17 10:05) ◀

Thursday, September 17, 2026 (10:10am)

▶ (9/17 10:15)

◀ 9/17 10:10 ▶

Option Volume

Detail

ℹ

Current (09/17 10:10am) 7,774

Calls: 6,638 (85%)

Puts: 1,136 (15%)

Prior (06/26) 14,760

Calls: 5,286 (36%)

Puts: 9,474 (64%)

Current vs Prior -47.33%

Calls: +25.58% (Calls)

Puts: -88.01% (Puts)

Prior 7-Day Total 93,912

Calls: 56,165 (60%)

Puts: 37,747 (40%)

Prior 7-Day Average 13,416

Calls: 8,023 (60%)

Puts: 5,392 (40%)

Current vs Prior 7-Day Avg -42.05%

Calls: -17.27%

Puts: -78.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:10am) $1.49M

Calls: $1.18M (79%)

Puts: $313.7K (21%)

Prior (06/26) $11.08M

Calls: $2.78M (25%)

Puts: $8.30M (75%)

Current vs Prior -86.56%

Calls: -57.74%

Puts: -96.22%

Prior 7-Day Total $42.65M

Calls: $25.54M (60%)

Puts: $17.11M (40%)

Prior 7-Day Average $6.09M

Calls: $3.65M (60%)

Puts: $2.44M (40%)

Current vs Prior 7-Day Avg -75.56%

Calls: -67.79%

Puts: -87.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:10am) 0.17

Prior (06/26) 1.79

Current vs Prior -90.45%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -78.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:10am) 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 2,093,845

Calls: 1,201,321 (57%)

Puts: 892,524 (43%)

Prior 7-Day Average 299,120

Calls: 171,617 (57%)

Puts: 127,503 (43%)

Current vs Prior 7-Day Avg +18.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.47% | 7.56%4.47% | 12.74%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -62.95% | -47.97%-74.06% | -44.31%

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

Current vs 7-Day Avg -14.82% | -40.21%-74.35% | -45.11%

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

Current vs 7-Day Eod -62.95% | -47.97%-41.97% | -8.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.48% | 23.98%

Calls: 29.94% | 25.95%

Puts: 47.02% | 22.01%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +587.14% | +185.48%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -34.20% | +48.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.18M) vs puts ($313.7K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (6,638 calls vs 1,136 puts).

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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 9 of results (avg 7.5%, best 3.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.85	4.00	$3.93	3.8%	702	0.48	381
$68.00	Oct 9	4.05	4.40	$4.22	8.3%	--	0.52	11
$67.00	Oct 2	3.90	4.30	$4.10	9.8%	8	0.60	9
$68.00	Oct 2	3.40	3.75	$3.58	9.8%	12	0.55	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	4.75	4.95	$4.85	4.1%	71	0.52	2.5K
$80.00	Oct 16	11.90	12.70	$12.30	6.5%	3	0.80	1.3K
$70.00	Oct 2	3.60	3.85	$3.73	6.7%	5	0.55	74
$65.00	Oct 16	2.40	2.63	$2.51	9.2%	27	0.34	3.3K
$71.00	Oct 9	4.65	5.10	$4.88	9.2%	--	0.58	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 25	0.79	0.94	$0.87	17.2%	40	0.25	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	6.85	9.25	$8.05	29.8%	--	0.99	195
$61.00	Sep 18	6.25	8.20	$7.23	27.0%	12	0.98	13
$62.00	Sep 18	5.30	7.25	$6.28	31.1%	10	0.97	10
$65.00	Sep 18	2.82	4.55	$3.68	47.0%	--	0.89	311
$60.00	Oct 16	8.30	10.50	$9.40	23.4%	--	0.82	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 18	7.85	9.70	$8.77	21.1%	--	1.00	156
$78.00	Sep 18	8.80	11.25	$10.03	24.4%	--	1.00	23
$79.00	Sep 18	9.75	12.20	$10.98	22.3%	--	1.00	14
$80.00	Sep 18	10.95	12.25	$11.60	11.2%	30	1.00	3.5K
$80.00	Sep 25	10.50	12.75	$11.63	19.3%	--	0.95	24

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 3.8K, top 769)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	1.33	1.80	$1.57	29.9%	769	0.59	291
$70.00	Oct 16	3.85	4.00	$3.93	3.8%	702	0.48	381
$70.00	Sep 25	1.70	1.99	$1.85	15.7%	190	0.42	210
$70.00	Sep 18	0.58	0.85	$0.72	37.5%	174	0.33	2.3K
$72.00	Sep 18	0.16	0.32	$0.24	66.7%	147	0.15	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.12	0.22	$0.17	58.8%	156	0.12	1.8K
$70.00	Oct 16	4.75	4.95	$4.85	4.1%	71	0.52	2.5K
$68.00	Sep 18	0.75	1.00	$0.88	28.4%	45	0.41	582
$63.00	Sep 25	0.39	0.59	$0.49	40.8%	42	0.15	65
$66.00	Sep 18	0.22	0.37	$0.30	50.0%	41	0.18	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 32.5%, max 49.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Sep 18	Oct 2	78.6%	56.9%	38.2%	147	3.7K
$66.00	Sep 18	Oct 2	73.3%	53.6%	36.7%	36	51
$67.00	Sep 18	Oct 30	79.4%	58.5%	35.7%	79	78
$69.00	Sep 18	Oct 30	80.5%	59.6%	35.0%	40	516
$70.00	Sep 18	Oct 30	77.7%	59.1%	31.4%	175	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Sep 18	Oct 23	77.7%	52.0%	49.4%	24	3.7K
$67.00	Sep 18	Oct 23	79.4%	55.5%	43.0%	35	2.4K
$69.00	Sep 18	Oct 9	80.5%	56.3%	43.0%	1	478
$66.00	Sep 18	Oct 30	73.3%	59.2%	23.8%	41	350
$68.00	Sep 18	Oct 30	72.3%	59.7%	21.1%	45	605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.59, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$3.15	$1.85	$3.15	82%	0.59	$63.15
$65.00	$70.00	Oct 16	$2.32	$2.68	$2.32	67%	1.16	$67.32
$70.00	$73.00	Oct 23	$0.79	$2.21	$0.79	48%	2.80	$70.79
$68.00	$69.00	Oct 30	$0.25	$0.75	$0.25	55%	3.00	$68.25
$66.00	$67.00	Sep 25	$0.42	$0.58	$0.42	69%	1.38	$66.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Sep 25	$0.50	$0.50	$0.50	95%	1.00	$79.50
$73.00	$72.00	Sep 18	$0.45	$0.55	$0.45	89%	1.22	$72.55
$70.00	$69.00	Oct 9	$0.12	$0.88	$0.12	54%	7.33	$69.88
$80.00	$79.00	Sep 18	$0.62	$0.38	$0.62	100%	0.61	$79.38
$70.00	$69.00	Sep 25	$0.35	$0.65	$0.35	58%	1.86	$69.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.40, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$70.00	Oct 23	$0.75	$0.75	$0.25	48%	3.00	$69.75
$73.00	$74.00	Oct 23	$0.54	$0.54	$0.46	60%	1.17	$73.54
$75.00	$76.00	Oct 9	$0.39	$0.39	$0.61	73%	0.64	$75.39
$70.00	$71.00	Sep 18	$0.39	$0.39	$0.61	67%	0.64	$70.39
$76.00	$77.00	Sep 18	$0.13	$0.13	$0.87	97%	0.15	$76.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.42	$1.42	$3.58	66%	0.40	$63.58
$66.00	$65.00	Oct 23	$0.67	$0.67	$0.33	62%	2.03	$65.33
$63.00	$62.00	Oct 30	$0.58	$0.58	$0.42	69%	1.38	$62.42
$65.00	$63.00	Oct 23	$0.88	$0.88	$1.12	66%	0.79	$64.12
$62.00	$60.00	Oct 23	$0.67	$0.67	$1.33	74%	0.50	$61.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.07, cheapest $0.93)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Sep 18	Sep 25	$1.29	79.4%	56.5%
$69.00	Sep 18	Sep 25	$1.22	80.5%	58.6%
$70.00	Sep 18	Sep 25	$1.13	77.7%	58.3%
$68.00	Sep 18	Sep 25	$1.05	72.3%	56.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$67.00	Sep 18	Sep 25	$0.93	79.4%	56.5%
$69.00	Sep 18	Sep 25	$1.08	80.5%	58.6%
$70.00	Sep 18	Sep 25	$0.81	77.7%	58.3%
$68.00	Sep 18	Sep 25	$1.09	72.3%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.56% of stock, avg 9.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Sep 18	$1.57	$0.88	$2.45	$65.55	$70.45	3.56%
$69.00	Sep 18	$1.09	$1.51	$2.60	$66.40	$71.60	3.77%
$67.00	Sep 18	$2.09	$0.62	$2.71	$64.29	$69.71	3.93%
$70.00	Sep 18	$0.72	$2.13	$2.85	$67.15	$72.85	4.14%
$71.00	Sep 18	$0.33	$2.85	$3.18	$67.82	$74.18	4.62%
$66.00	Sep 18	$2.96	$0.30	$3.26	$62.74	$69.26	4.73%
$65.00	Sep 18	$3.68	$0.17	$3.85	$61.15	$68.85	5.59%
$72.00	Sep 18	$0.24	$4.18	$4.42	$67.58	$76.42	6.42%
$68.00	Sep 25	$2.62	$1.97	$4.59	$63.41	$72.59	6.66%
$70.00	Sep 25	$1.85	$2.94	$4.79	$65.21	$74.79	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.60% of stock, avg 6.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$65.00	Sep 18	$0.24	$0.17	$0.41	$64.59	$72.41
$72.00	$64.00	Sep 18	$0.24	$0.21	$0.45	$63.55	$72.45
$71.00	$65.00	Sep 18	$0.33	$0.17	$0.50	$64.50	$71.50
$72.00	$66.00	Sep 18	$0.24	$0.30	$0.54	$65.46	$72.54
$71.00	$64.00	Sep 18	$0.33	$0.21	$0.54	$63.46	$71.54
$71.00	$66.00	Sep 18	$0.33	$0.30	$0.63	$65.37	$71.63
$82.00	$65.00	Sep 18	$0.57	$0.17	$0.74	$64.26	$82.74
$82.00	$64.00	Sep 18	$0.57	$0.21	$0.78	$63.22	$82.78
$82.00	$66.00	Sep 18	$0.57	$0.30	$0.87	$65.13	$82.87
$72.00	$67.00	Sep 18	$0.24	$0.62	$0.86	$66.14	$72.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 3.76, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	73/74	Oct 2	$0.79	$0.21	43%	3.76	$63.21	$73.79
60/61	75/76	Oct 9	$0.66	$0.34	55%	1.94	$60.34	$75.66
62/63	78/79	Oct 30	$0.79	$0.21	40%	3.76	$62.21	$78.79
62/63	75/76	Oct 9	$0.69	$0.31	48%	2.23	$62.31	$75.69
63/64	78/79	Oct 2	$0.57	$0.43	59%	1.33	$63.43	$78.57
64/65	75/76	Oct 9	$0.76	$0.24	39%	3.17	$64.24	$75.76
63/64	76/77	Oct 2	$0.60	$0.40	54%	1.50	$63.40	$76.60
60/61	79/80	Sep 25	$0.33	$0.67	80%	0.49	$60.67	$79.33
62/63	79/80	Oct 30	$0.71	$0.29	42%	2.45	$62.29	$79.71
60/61	74/75	Sep 25	$0.44	$0.56	68%	0.79	$60.56	$74.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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	$0.58	$4.42	35%	7.62
$60.00	$65.00	$70.00	Oct 16	$0.83	$4.17	34%	5.02
$70.00	$75.00	$80.00	Oct 16	$0.74	$4.26	29%	5.76
$68.00	$69.00	$70.00	Sep 18	$0.11	$0.89	25%	8.09
$69.00	$70.00	$71.00	Sep 25	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.09	$4.91	29%	54.56
$60.00	$65.00	$70.00	Oct 16	$0.92	$4.08	34%	4.43
$69.00	$70.00	$71.00	Sep 18	$0.10	$0.90	25%	9.00
$65.00	$66.00	$67.00	Sep 25	$0.06	$0.94	13%	15.67
$65.00	$66.00	$67.00	Oct 9	$0.05	$0.95	9%	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. 76 found (best net $-2.70, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 18	-$1.08	$1.92
$70.00	$75.00	1:2	Oct 16	-$0.45	$4.55
$65.00	$70.00	1:2	Oct 16	-$1.61	$3.39
$75.00	$80.00	1:2	Oct 16	-$0.19	$4.81
$60.00	$65.00	1:2	Oct 16	-$3.10	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$75.00	1:2	Oct 23	-$2.70	$4.30
$75.00	$70.00	1:2	Oct 16	-$1.17	$3.83
$70.00	$65.00	1:2	Oct 16	-$0.17	$4.83
$82.00	$76.00	1:2	Oct 9	-$3.50	$2.50
$69.00	$68.00	1:2	Sep 18	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.57%, avg 2.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Oct 30	$3.15	0.41	6.0%	4.57%	10.54%	3	6
$77.00	Oct 30	$2.13	0.32	11.8%	3.09%	14.86%	13	3
$75.00	Oct 30	$2.46	0.36	8.9%	3.57%	12.44%	3	3
$69.00	Oct 30	$4.55	0.52	0.2%	6.60%	6.76%	1	3
$70.00	Oct 30	$4.05	0.49	1.6%	5.88%	7.49%	1	2
$80.00	Oct 30	$1.52	0.26	16.1%	2.21%	18.33%	1	1
$70.00	Oct 16	$3.85	0.48	1.6%	5.59%	7.20%	702	381
$78.00	Oct 30	$1.74	0.29	13.2%	2.53%	15.75%	2	3
$79.00	Oct 30	$1.57	0.27	14.7%	2.28%	16.95%	1	4
$75.00	Oct 23	$2.15	0.34	8.9%	3.12%	11.99%	10	25

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 6,638

Total Puts 1,136

Put/Call Ratio 0.17

Net Difference 5,502

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 56,165

Total Puts 37,747

Average Put/Call Ratio 0.80

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