ON - Options Database

ON SEMICONDUCTOR COR

$69.39 +4.19%

(9/17 10:10) ◀

Thursday, September 17, 2026 (10:15am)

▶ (9/17 10:20)

◀ 9/17 10:15 ▶

Option Volume

Detail

ℹ

Current (09/17 10:15am) 8,379

Calls: 6,942 (83%)

Puts: 1,437 (17%)

Prior (06/26) 14,760

Calls: 5,286 (36%)

Puts: 9,474 (64%)

Current vs Prior -43.23%

Calls: +31.33% (Calls)

Puts: -84.83% (Puts)

Prior 7-Day Total 94,775

Calls: 56,623 (60%)

Puts: 38,152 (40%)

Prior 7-Day Average 13,539

Calls: 8,089 (60%)

Puts: 5,450 (40%)

Current vs Prior 7-Day Avg -38.11%

Calls: -14.18%

Puts: -73.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:15am) $1.69M

Calls: $1.35M (80%)

Puts: $340.5K (20%)

Prior (06/26) $11.08M

Calls: $2.78M (25%)

Puts: $8.30M (75%)

Current vs Prior -84.70%

Calls: -51.31%

Puts: -95.90%

Prior 7-Day Total $43.07M

Calls: $25.84M (60%)

Puts: $17.22M (40%)

Prior 7-Day Average $6.15M

Calls: $3.69M (60%)

Puts: $2.46M (40%)

Current vs Prior 7-Day Avg -72.46%

Calls: -63.32%

Puts: -86.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:15am) 0.21

Prior (06/26) 1.79

Current vs Prior -88.45%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -74.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:15am) 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 4.45% | 7.65%4.45% | 12.64%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -63.10% | -47.35%-74.16% | -44.77%

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

Current vs 7-Day Avg -15.16% | -39.50%-74.45% | -45.57%

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

Current vs 7-Day Eod -63.10% | -47.35%-42.20% | -9.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.62% | 13.88%

Calls: 19.59% | 18.59%

Puts: 13.66% | 9.16%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +196.79% | +65.24%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -71.58% | -14.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.35M) vs puts ($340.5K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (6,942 calls vs 1,437 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
10:15	BULLISH	BULLISH	BULLISH
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 8 of results (avg 6.4%, best 3.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	4.15	4.30	$4.22	3.6%	730	0.51	381
$75.00	Oct 16	2.36	2.46	$2.41	4.1%	68	0.35	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.31	2.40	$2.36	3.8%	28	0.31	3.3K
$70.00	Oct 16	4.45	4.65	$4.55	4.4%	101	0.49	2.5K
$80.00	Oct 16	11.30	12.20	$11.75	7.7%	3	0.78	1.3K
$72.00	Oct 2	4.45	4.85	$4.65	8.6%	--	0.61	806
$70.00	Sep 25	2.50	2.74	$2.62	9.2%	15	0.53	246

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. 80 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	7.50	9.75	$8.63	26.1%	--	1.00	195
$61.00	Sep 18	6.50	8.90	$7.70	31.2%	12	1.00	13
$62.00	Sep 18	5.50	8.00	$6.75	37.0%	10	1.00	10
$65.00	Sep 18	2.82	4.85	$3.84	52.9%	--	0.93	311
$66.00	Sep 18	3.00	4.00	$3.50	28.6%	6	0.87	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	10.15	12.25	$11.20	18.7%	30	0.98	3.5K
$82.00	Sep 18	12.05	14.55	$13.30	18.8%	--	0.98	24
$79.00	Sep 18	9.05	10.70	$9.88	16.7%	--	0.98	14
$77.00	Sep 18	7.10	9.55	$8.32	29.4%	--	0.98	156
$78.00	Sep 18	8.25	10.55	$9.40	24.5%	--	0.98	23

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 4.3K, top 778)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	1.96	2.17	$2.07	10.1%	778	0.68	291
$70.00	Oct 16	4.15	4.30	$4.22	3.6%	730	0.51	381
$70.00	Sep 18	0.88	1.09	$0.99	21.2%	203	0.43	2.3K
$70.00	Sep 25	1.95	2.34	$2.15	18.1%	192	0.47	210
$72.00	Sep 18	0.24	0.55	$0.40	77.5%	150	0.22	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	0.01	0.05	$0.03	133.3%	174	0.02	433
$65.00	Sep 18	0.10	0.15	$0.13	38.5%	164	0.08	1.8K
$70.00	Oct 16	4.45	4.65	$4.55	4.4%	101	0.49	2.5K
$70.00	Sep 18	1.50	1.72	$1.61	13.7%	64	0.57	3.7K
$66.00	Sep 18	0.15	0.34	$0.25	76.0%	47	0.14	322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 32.1%, max 51.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Sep 18	Oct 30	82.6%	60.1%	37.3%	46	516
$72.00	Sep 18	Oct 2	80.5%	58.8%	37.0%	150	3.7K
$70.00	Sep 18	Oct 30	80.5%	60.0%	34.2%	204	2.3K
$68.00	Sep 18	Oct 30	75.9%	60.5%	25.5%	781	296
$67.00	Sep 18	Oct 30	73.7%	59.0%	24.8%	134	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Sep 18	Oct 23	80.5%	53.2%	51.2%	64	3.7K
$69.00	Sep 18	Oct 9	82.6%	56.4%	46.5%	1	478
$72.00	Sep 18	Oct 9	80.5%	56.2%	43.1%	--	998
$67.00	Sep 18	Oct 23	73.7%	55.0%	33.9%	42	2.4K
$68.00	Sep 18	Oct 30	75.9%	60.5%	25.5%	47	605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.67, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$2.99	$2.01	$2.99	84%	0.67	$62.99
$65.00	$66.00	Sep 18	$0.34	$0.66	$0.34	93%	1.94	$65.34
$65.00	$70.00	Oct 16	$2.61	$2.39	$2.61	69%	0.92	$67.61
$70.00	$73.00	Oct 23	$0.89	$2.11	$0.89	49%	2.37	$70.89
$66.00	$67.00	Oct 2	$0.32	$0.68	$0.32	69%	2.13	$66.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Sep 18	$0.48	$0.52	$0.48	98%	1.08	$78.52
$70.00	$69.00	Sep 25	$0.24	$0.76	$0.24	53%	3.17	$69.76
$67.00	$66.00	Oct 23	$0.18	$0.82	$0.18	40%	4.56	$66.82
$75.00	$70.00	Oct 23	$2.83	$2.17	$2.83	64%	0.77	$72.17
$70.00	$69.00	Sep 18	$0.43	$0.57	$0.43	57%	1.33	$69.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.37, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$79.00	Oct 9	$0.70	$0.70	$1.30	75%	0.54	$77.70
$75.00	$76.00	Oct 9	$0.51	$0.51	$0.49	70%	1.04	$75.51
$72.00	$73.00	Oct 2	$0.55	$0.55	$0.45	61%	1.22	$72.55
$70.00	$73.00	Oct 9	$1.41	$1.41	$1.59	52%	0.89	$71.41
$74.00	$75.00	Sep 25	$0.37	$0.37	$0.63	76%	0.59	$74.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.36	$1.36	$3.64	69%	0.37	$63.64
$68.00	$66.00	Oct 30	$1.10	$1.10	$0.90	56%	1.22	$66.90
$62.00	$60.00	Oct 23	$0.66	$0.66	$1.34	75%	0.49	$61.34
$63.00	$62.00	Oct 30	$0.48	$0.48	$0.52	70%	0.92	$62.52
$69.00	$68.00	Sep 25	$0.60	$0.60	$0.40	54%	1.50	$68.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.14, cheapest $1.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.21	82.6%	60.5%
$70.00	Sep 18	Sep 25	$1.16	80.5%	60.0%
$68.00	Sep 18	Sep 25	$1.15	75.9%	57.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.20	82.6%	60.5%
$70.00	Sep 18	Sep 25	$1.01	80.5%	60.0%
$68.00	Sep 18	Sep 25	$1.11	75.9%	57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.75% of stock, avg 9.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Sep 18	$0.99	$1.61	$2.60	$67.40	$72.60	3.75%
$69.00	Sep 18	$1.48	$1.18	$2.66	$66.34	$71.66	3.83%
$68.00	Sep 18	$2.07	$0.67	$2.74	$65.26	$70.74	3.95%
$71.00	Sep 18	$0.49	$2.35	$2.84	$68.16	$73.84	4.09%
$67.00	Sep 18	$2.77	$0.36	$3.13	$63.87	$70.13	4.51%
$72.00	Sep 18	$0.40	$3.08	$3.48	$68.52	$75.48	5.02%
$66.00	Sep 18	$3.50	$0.25	$3.75	$62.25	$69.75	5.40%
$65.00	Sep 18	$3.84	$0.13	$3.97	$61.03	$68.97	5.72%
$73.00	Sep 18	$0.19	$4.35	$4.54	$68.46	$77.54	6.54%
$70.00	Sep 25	$2.15	$2.62	$4.77	$65.23	$74.77	6.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.39% of stock, avg 6.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$64.00	Sep 18	$0.19	$0.08	$0.27	$63.73	$73.27
$73.00	$66.00	Sep 18	$0.19	$0.25	$0.44	$65.56	$73.44
$72.00	$64.00	Sep 18	$0.40	$0.08	$0.48	$63.52	$72.48
$83.00	$64.00	Sep 18	$0.48	$0.08	$0.56	$63.44	$83.56
$73.00	$67.00	Sep 18	$0.19	$0.36	$0.55	$66.45	$73.55
$71.00	$64.00	Sep 18	$0.49	$0.08	$0.57	$63.43	$71.57
$72.00	$66.00	Sep 18	$0.40	$0.25	$0.65	$65.35	$72.65
$83.00	$66.00	Sep 18	$0.48	$0.25	$0.73	$65.27	$83.73
$72.00	$67.00	Sep 18	$0.40	$0.36	$0.76	$66.24	$72.76
$71.00	$66.00	Sep 18	$0.49	$0.25	$0.74	$65.26	$71.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 2.70, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	75/76	Oct 9	$0.73	$0.27	54%	2.70	$60.27	$75.73
64/65	75/76	Oct 9	$0.87	$0.13	39%	6.69	$64.13	$75.87
60/61	74/75	Sep 25	$0.57	$0.43	66%	1.33	$60.43	$74.57
61/62	75/76	Oct 9	$0.68	$0.32	51%	2.13	$61.32	$75.68
62/63	75/76	Oct 9	$0.71	$0.29	48%	2.45	$62.29	$75.71
62/63	78/79	Oct 30	$0.78	$0.22	40%	3.55	$62.22	$78.78
63/64	75/76	Oct 9	$0.74	$0.26	44%	2.85	$63.26	$75.74
65/66	74/75	Sep 25	$0.68	$0.32	48%	2.13	$65.32	$74.68
64/65	75/76	Oct 2	$0.67	$0.33	46%	2.03	$64.33	$75.67
60/61	76/77	Sep 25	$0.39	$0.61	74%	0.64	$60.61	$76.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 12.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.38	$4.62	33%	12.16
$65.00	$70.00	$75.00	Oct 16	$0.80	$4.20	34%	5.25
$70.00	$75.00	$80.00	Oct 16	$0.70	$4.30	30%	6.14
$68.00	$69.00	$70.00	Sep 18	$0.10	$0.90	25%	9.00
$67.00	$68.00	$69.00	Sep 18	$0.11	$0.89	25%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Oct 16	$0.54	$4.46	30%	8.26
$60.00	$65.00	$70.00	Oct 16	$0.83	$4.17	33%	5.02
$72.00	$74.00	$76.00	Oct 9	$0.11	$1.89	14%	17.18
$66.00	$67.00	$68.00	Sep 25	$0.07	$0.93	12%	13.29
$73.00	$74.00	$75.00	Sep 25	$0.08	$0.92	12%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-2.81, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 18	-$0.93	$2.07
$65.00	$70.00	1:2	Oct 16	-$1.61	$3.39
$70.00	$75.00	1:2	Oct 16	-$0.60	$4.40
$75.00	$80.00	1:2	Oct 16	-$0.19	$4.81
$70.00	$73.00	1:2	Oct 9	-$0.78	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$75.00	1:2	Oct 23	-$2.81	$4.19
$83.00	$75.00	1:2	Oct 30	-$3.62	$4.38
$82.00	$76.00	1:2	Oct 9	-$3.21	$2.79
$75.00	$70.00	1:2	Oct 16	-$1.22	$3.78
$70.00	$65.00	1:2	Oct 16	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.54%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Oct 30	$3.15	0.42	5.2%	4.54%	9.74%	3	6
$77.00	Oct 30	$2.13	0.32	11.0%	3.07%	14.04%	13	3
$75.00	Oct 30	$2.46	0.37	8.1%	3.55%	11.63%	3	3
$70.00	Oct 16	$4.15	0.51	0.9%	5.98%	6.86%	730	381
$70.00	Oct 30	$4.15	0.50	0.9%	5.98%	6.86%	1	2
$80.00	Oct 30	$1.58	0.26	15.3%	2.28%	17.57%	2	1
$75.00	Oct 16	$2.36	0.35	8.1%	3.40%	11.49%	68	6.2K
$78.00	Oct 30	$1.74	0.30	12.4%	2.51%	14.92%	2	3
$79.00	Oct 30	$1.57	0.28	13.8%	2.26%	16.11%	1	4
$81.00	Oct 30	$1.35	0.25	16.7%	1.95%	18.68%	1	3

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 6,942

Total Puts 1,437

Put/Call Ratio 0.21

Net Difference 5,505

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 56,623

Total Puts 38,152

Average Put/Call Ratio 0.81

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