ON - Options Database

ON SEMICONDUCTOR COR

$68.96 +3.54%

(9/17 10:15) ◀

Thursday, September 17, 2026 (10:20am)

▶ (9/17 10:25)

◀ 9/17 10:20 ▶

Option Volume

Detail

ℹ

Current (09/17 10:20am) 8,608

Calls: 7,087 (82%)

Puts: 1,521 (18%)

Prior (06/26) 14,760

Calls: 5,286 (36%)

Puts: 9,474 (64%)

Current vs Prior -41.68%

Calls: +34.07% (Calls)

Puts: -83.95% (Puts)

Prior 7-Day Total 95,987

Calls: 57,249 (60%)

Puts: 38,738 (40%)

Prior 7-Day Average 13,712

Calls: 8,178 (60%)

Puts: 5,534 (40%)

Current vs Prior 7-Day Avg -37.22%

Calls: -13.35%

Puts: -72.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:20am) $1.70M

Calls: $1.33M (79%)

Puts: $364.5K (21%)

Prior (06/26) $11.08M

Calls: $2.78M (25%)

Puts: $8.30M (75%)

Current vs Prior -84.66%

Calls: -52.01%

Puts: -95.61%

Prior 7-Day Total $43.64M

Calls: $26.30M (60%)

Puts: $17.35M (40%)

Prior 7-Day Average $6.23M

Calls: $3.76M (60%)

Puts: $2.48M (40%)

Current vs Prior 7-Day Avg -72.75%

Calls: -64.48%

Puts: -85.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:20am) 0.21

Prior (06/26) 1.79

Current vs Prior -88.03%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -73.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:20am) 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 4.16% | 7.48%4.16% | 12.73%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -65.52% | -48.52%-75.85% | -44.37%

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

Current vs 7-Day Avg -20.71% | -40.84%-76.12% | -45.17%

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

Current vs 7-Day Eod -65.52% | -48.52%-45.99% | -8.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.52% | 10.48%

Calls: 23.20% | 7.24%

Puts: 35.85% | 13.72%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +427.14% | +24.76%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -49.52% | -35.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.33M) vs puts ($364.5K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (7,087 calls vs 1,521 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
10:20	BULLISH	BULLISH	BULLISH
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 23 of results (avg 7.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.95	4.05	$4.00	2.5%	756	0.50	381
$80.00	Oct 16	1.17	1.21	$1.19	3.4%	59	0.20	6.0K
$75.00	Oct 16	2.21	2.29	$2.25	3.6%	71	0.33	6.2K
$66.00	Sep 25	4.05	4.25	$4.15	4.8%	25	0.72	124
$65.00	Oct 2	5.40	5.75	$5.58	6.3%	5	0.72	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	4.70	4.85	$4.78	3.1%	114	0.50	2.5K
$65.00	Oct 16	2.44	2.55	$2.50	4.4%	28	0.32	3.3K
$76.00	Oct 9	7.90	8.45	$8.18	6.7%	--	0.75	10
$70.00	Oct 2	3.50	3.75	$3.63	6.9%	15	0.52	74
$75.00	Oct 2	6.70	7.20	$6.95	7.2%	--	0.74	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.78)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 25	0.72	0.85	$0.78	16.7%	17	0.23	67
$73.00	Sep 25	0.89	1.07	$0.98	18.4%	31	0.28	361

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	7.55	9.75	$8.65	25.4%	--	0.99	195
$61.00	Sep 18	6.50	8.90	$7.70	31.2%	12	0.99	13
$62.00	Sep 18	5.50	8.00	$6.75	37.0%	10	0.98	10
$65.00	Sep 18	2.82	4.80	$3.81	52.0%	--	0.92	311
$66.00	Sep 18	3.00	4.00	$3.50	28.6%	6	0.85	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	5.35	7.50	$6.43	33.4%	15	1.00	3.7K
$77.00	Sep 18	7.10	9.55	$8.32	29.4%	--	1.00	156
$78.00	Sep 18	8.25	10.55	$9.40	24.5%	--	1.00	23
$79.00	Sep 18	9.05	10.70	$9.88	16.7%	--	1.00	14
$80.00	Sep 18	10.15	12.25	$11.20	18.7%	30	1.00	3.5K

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 4.5K, top 783)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	1.60	2.02	$1.81	23.2%	783	0.68	291
$70.00	Oct 16	3.95	4.05	$4.00	2.5%	756	0.50	381
$70.00	Sep 18	0.71	0.95	$0.83	28.9%	216	0.41	2.3K
$70.00	Sep 25	1.85	2.00	$1.93	7.8%	193	0.46	210
$77.00	Sep 18	0.02	0.03	$0.03	33.3%	160	0.02	9.4K

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	4.70	4.85	$4.78	3.1%	114	0.50	2.5K
$70.00	Sep 18	1.40	1.82	$1.61	26.1%	64	0.61	3.7K
$65.00	Sep 25	0.70	0.90	$0.80	25.0%	60	0.23	110

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 29.4%, max 45.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Sep 18	Oct 30	76.2%	57.2%	33.2%	154	3.5K
$69.00	Sep 18	Oct 30	73.5%	56.2%	30.9%	49	516
$67.00	Sep 18	Oct 30	78.0%	60.0%	29.9%	135	78
$68.00	Sep 18	Oct 30	73.6%	57.0%	29.0%	786	296
$71.00	Sep 18	Oct 30	70.2%	59.0%	19.0%	19	703

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Sep 18	Oct 23	78.0%	53.6%	45.4%	42	2.4K
$66.00	Sep 18	Oct 30	81.5%	57.6%	41.7%	47	350
$72.00	Sep 18	Oct 9	76.2%	54.9%	38.7%	--	998
$69.00	Sep 18	Oct 9	73.5%	56.0%	31.3%	4	478
$68.00	Sep 18	Oct 30	73.6%	57.0%	29.0%	48	605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.59, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$3.14	$1.86	$3.14	83%	0.59	$63.14
$65.00	$66.00	Sep 18	$0.31	$0.69	$0.31	92%	2.23	$65.31
$67.00	$68.00	Oct 30	$0.27	$0.73	$0.27	59%	2.70	$67.27
$69.00	$70.00	Oct 30	$0.22	$0.78	$0.22	53%	3.55	$69.22
$75.00	$79.00	Oct 23	$0.82	$3.18	$0.82	35%	3.88	$75.82

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	100%	1.08	$78.52
$74.00	$72.00	Oct 9	$1.03	$0.97	$1.03	69%	0.94	$72.97
$70.00	$69.00	Oct 9	$0.32	$0.68	$0.32	52%	2.12	$69.68
$75.00	$74.00	Oct 2	$0.57	$0.43	$0.57	74%	0.75	$74.43
$63.00	$62.00	Oct 23	$0.12	$0.88	$0.12	26%	7.33	$62.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.41, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 9	$0.53	$0.53	$0.47	70%	1.13	$75.53
$74.00	$75.00	Oct 30	$0.64	$0.64	$0.36	59%	1.78	$74.64
$79.00	$80.00	Oct 9	$0.38	$0.38	$0.62	81%	0.61	$79.38
$70.00	$71.00	Oct 30	$0.68	$0.68	$0.32	49%	2.13	$70.68
$70.00	$73.00	Oct 23	$1.51	$1.51	$1.49	49%	1.01	$71.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.45	$1.45	$3.55	68%	0.41	$63.55
$65.00	$63.00	Oct 23	$0.87	$0.87	$1.13	67%	0.77	$64.13
$62.00	$60.00	Oct 23	$0.60	$0.60	$1.40	76%	0.43	$61.40
$63.00	$62.00	Oct 30	$0.48	$0.48	$0.52	70%	0.92	$62.52
$65.00	$63.00	Oct 30	$0.80	$0.80	$1.20	65%	0.67	$64.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.13, cheapest $1.03)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.03	73.5%	55.5%
$68.00	Sep 18	Sep 25	$1.09	73.6%	56.0%
$70.00	Sep 18	Sep 25	$1.10	71.6%	56.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.20	73.5%	55.5%
$68.00	Sep 18	Sep 25	$1.15	73.6%	56.0%
$70.00	Sep 18	Sep 25	$1.20	71.6%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.49% of stock, avg 9.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$1.35	$1.06	$2.41	$66.59	$71.41	3.49%
$70.00	Sep 18	$0.83	$1.61	$2.44	$67.56	$72.44	3.54%
$68.00	Sep 18	$1.81	$0.65	$2.46	$65.54	$70.46	3.57%
$71.00	Sep 18	$0.49	$2.35	$2.84	$68.16	$73.84	4.12%
$67.00	Sep 18	$2.63	$0.42	$3.05	$63.95	$70.05	4.42%
$72.00	Sep 18	$0.34	$3.08	$3.42	$68.58	$75.42	4.96%
$66.00	Sep 18	$3.50	$0.26	$3.76	$62.24	$69.76	5.45%
$65.00	Sep 18	$3.81	$0.13	$3.94	$61.06	$68.94	5.71%
$73.00	Sep 18	$0.22	$4.35	$4.57	$68.43	$77.57	6.63%
$69.00	Sep 25	$2.38	$2.26	$4.64	$64.36	$73.64	6.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.44% of stock, avg 6.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$74.00	$65.00	Sep 18	$0.17	$0.13	$0.30	$64.70	$74.30
$73.00	$65.00	Sep 18	$0.22	$0.13	$0.35	$64.65	$73.35
$74.00	$66.00	Sep 18	$0.17	$0.26	$0.43	$65.57	$74.43
$73.00	$66.00	Sep 18	$0.22	$0.26	$0.48	$65.52	$73.48
$72.00	$65.00	Sep 18	$0.34	$0.13	$0.47	$64.53	$72.47
$72.00	$66.00	Sep 18	$0.34	$0.26	$0.60	$65.40	$72.60
$74.00	$67.00	Sep 18	$0.17	$0.42	$0.59	$66.41	$74.59
$73.00	$67.00	Sep 18	$0.22	$0.42	$0.64	$66.36	$73.64
$71.00	$65.00	Sep 18	$0.49	$0.13	$0.62	$64.38	$71.62
$72.00	$67.00	Sep 18	$0.34	$0.42	$0.76	$66.24	$72.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.56, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
64/65	79/80	Oct 9	$0.82	$0.18	50%	4.56	$64.18	$79.82
60/61	75/76	Oct 9	$0.77	$0.23	53%	3.35	$60.23	$75.77
62/63	78/79	Oct 30	$0.90	$0.10	39%	9.00	$62.10	$78.90
60/61	79/80	Oct 9	$0.62	$0.38	63%	1.63	$60.38	$79.62
61/62	75/76	Oct 9	$0.70	$0.30	50%	2.33	$61.30	$75.70
59/60	78/79	Oct 30	$0.73	$0.27	47%	2.70	$59.27	$78.73
62/63	75/76	Oct 9	$0.72	$0.28	47%	2.57	$62.28	$75.72
63/64	75/76	Oct 9	$0.73	$0.27	44%	2.70	$63.27	$75.73
61/62	79/80	Oct 9	$0.55	$0.45	61%	1.22	$61.45	$79.55
62/63	79/80	Oct 9	$0.57	$0.43	58%	1.33	$62.43	$79.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.46	$4.54	34%	9.87
$70.00	$75.00	$80.00	Oct 16	$0.69	$4.31	29%	6.25
$65.00	$70.00	$75.00	Oct 16	$0.93	$4.07	34%	4.38
$66.00	$67.00	$68.00	Sep 18	$0.05	$0.95	18%	19.00
$67.00	$68.00	$69.00	Sep 25	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.79	$4.21	34%	5.33
$60.00	$65.00	$70.00	Oct 16	$0.83	$4.17	34%	5.02
$66.00	$67.00	$68.00	Sep 18	$0.07	$0.93	18%	13.29
$68.00	$69.00	$70.00	Sep 18	$0.14	$0.86	28%	6.14
$70.00	$75.00	$80.00	Oct 16	$0.83	$4.17	29%	5.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-2.51, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 18	-$0.87	$2.13
$65.00	$70.00	1:2	Oct 16	-$1.32	$3.68
$70.00	$75.00	1:2	Oct 16	-$0.50	$4.50
$75.00	$80.00	1:2	Oct 16	-$0.13	$4.87
$60.00	$65.00	1:2	Oct 16	-$3.54	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$76.00	1:2	Oct 9	-$2.51	$3.49
$82.00	$75.00	1:2	Oct 23	-$2.91	$4.09
$70.00	$65.00	1:2	Oct 16	-$0.22	$4.78
$75.00	$70.00	1:2	Oct 23	-$1.57	$3.43
$75.00	$70.00	1:2	Oct 16	-$1.71	$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.37%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$3.70	0.41	7.3%	5.37%	12.67%	4	2
$73.00	Oct 30	$3.65	0.43	5.9%	5.29%	11.15%	8	6
$70.00	Oct 30	$4.65	0.51	1.5%	6.74%	8.25%	1	2
$75.00	Oct 30	$2.76	0.38	8.8%	4.00%	12.76%	3	3
$70.00	Oct 23	$4.35	0.51	1.5%	6.31%	7.82%	1	18
$69.00	Oct 23	$4.80	0.54	0.1%	6.96%	7.02%	4	1
$77.00	Oct 30	$2.16	0.33	11.7%	3.13%	14.79%	14	3
$78.00	Oct 30	$1.99	0.31	13.1%	2.89%	15.99%	2	3
$71.00	Oct 30	$3.75	0.48	3.0%	5.44%	8.40%	1	2
$69.00	Oct 30	$4.60	0.53	0.1%	6.67%	6.73%	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 7,087

Total Puts 1,521

Put/Call Ratio 0.21

Net Difference 5,566

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 57,249

Total Puts 38,738

Average Put/Call Ratio 0.82

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