ON - Options Database

ON SEMICONDUCTOR COR

$68.86 +3.39%

(9/17 10:20) ◀

Thursday, September 17, 2026 (10:25am)

▶ (9/17 10:30)

◀ 9/17 10:25 ▶

Option Volume

Detail

ℹ

Current (09/17 10:25am) 8,961

Calls: 7,399 (83%)

Puts: 1,562 (17%)

Prior (06/26) 14,760

Calls: 5,286 (36%)

Puts: 9,474 (64%)

Current vs Prior -39.29%

Calls: +39.97% (Calls)

Puts: -83.51% (Puts)

Prior 7-Day Total 97,183

Calls: 57,904 (60%)

Puts: 39,279 (40%)

Prior 7-Day Average 13,883

Calls: 8,272 (60%)

Puts: 5,611 (40%)

Current vs Prior 7-Day Avg -35.45%

Calls: -10.55%

Puts: -72.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:25am) $1.81M

Calls: $1.43M (79%)

Puts: $381.6K (21%)

Prior (06/26) $11.08M

Calls: $2.78M (25%)

Puts: $8.30M (75%)

Current vs Prior -83.64%

Calls: -48.54%

Puts: -95.40%

Prior 7-Day Total $44.01M

Calls: $26.58M (60%)

Puts: $17.42M (40%)

Prior 7-Day Average $6.29M

Calls: $3.80M (60%)

Puts: $2.49M (40%)

Current vs Prior 7-Day Avg -71.17%

Calls: -62.32%

Puts: -84.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:25am) 0.21

Prior (06/26) 1.79

Current vs Prior -88.22%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -74.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:25am) 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 4.24% | 7.39%4.24% | 12.68%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -64.86% | -49.15%-75.39% | -44.60%

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

Current vs 7-Day Avg -19.21% | -41.56%-75.67% | -45.40%

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

Current vs 7-Day Eod -64.86% | -49.15%-44.96% | -9.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.72% | 11.64%

Calls: 26.26% | 8.70%

Puts: 37.17% | 14.59%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +466.43% | +38.57%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -45.76% | -27.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.43M) vs puts ($381.6K). Light premium activity with dollar volume down 84% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (7,399 calls vs 1,562 puts). P/C ratio dropping 88% - 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
10:25	BULLISH	BULLISH	BULLISH
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 28 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.85	3.95	$3.90	2.6%	770	0.49	381
$65.00	Oct 16	6.30	6.70	$6.50	6.2%	27	0.67	267
$66.00	Sep 25	3.90	4.15	$4.03	6.2%	25	0.71	124
$65.00	Oct 2	5.25	5.60	$5.43	6.4%	5	0.72	16
$60.00	Sep 18	8.70	9.30	$9.00	6.7%	--	0.99	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	2.47	2.54	$2.51	2.8%	29	0.33	3.3K
$70.00	Oct 16	4.75	4.90	$4.83	3.1%	114	0.51	2.5K
$60.00	Oct 16	1.05	1.11	$1.08	5.6%	47	0.17	1.5K
$80.00	Oct 16	11.50	12.25	$11.88	6.3%	3	0.80	1.3K
$76.00	Oct 9	8.05	8.65	$8.35	7.2%	--	0.74	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.84, cheapest $0.74)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 25	0.67	0.81	$0.74	18.9%	18	0.22	67
$73.00	Sep 25	0.88	1.02	$0.95	14.7%	34	0.27	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	8.70	9.30	$9.00	6.7%	--	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	3.25	4.80	$4.03	38.5%	--	0.92	311
$66.00	Sep 18	2.91	3.50	$3.21	18.4%	26	0.85	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Sep 18	4.30	6.70	$5.50	43.6%	1	1.00	626
$75.00	Sep 18	5.35	7.50	$6.43	33.4%	20	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

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 4.7K, top 783)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	1.55	2.02	$1.79	26.3%	783	0.66	291
$70.00	Oct 16	3.85	3.95	$3.90	2.6%	770	0.49	381
$70.00	Sep 18	0.61	0.82	$0.72	29.2%	249	0.39	2.3K
$70.00	Sep 25	1.74	1.95	$1.85	11.4%	194	0.44	210
$77.00	Sep 18	0.02	0.03	$0.03	33.3%	172	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	0.16	$0.13	46.2%	164	0.09	1.8K
$70.00	Oct 16	4.75	4.90	$4.83	3.1%	114	0.51	2.5K
$70.00	Sep 18	1.54	2.08	$1.81	29.8%	64	0.64	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. 12 strikes (avg 26.2%, max 41.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Sep 18	Oct 30	74.1%	56.2%	32.0%	49	516
$68.00	Sep 18	Oct 30	72.7%	57.0%	27.5%	786	296
$71.00	Sep 18	Oct 30	74.8%	59.0%	26.7%	19	703
$67.00	Sep 18	Oct 30	75.6%	60.0%	26.0%	135	78
$72.00	Sep 18	Oct 30	69.1%	60.5%	14.3%	164	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$67.00	Sep 18	Oct 23	75.6%	53.3%	41.8%	42	2.4K
$66.00	Sep 18	Oct 30	79.6%	57.6%	38.2%	47	350
$69.00	Sep 18	Oct 9	74.1%	57.1%	29.9%	5	478
$68.00	Sep 18	Oct 30	72.7%	57.0%	27.5%	48	605
$71.00	Sep 18	Oct 9	74.8%	59.0%	26.7%	1	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.51, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$65.00	Oct 16	$3.32	$1.68	$3.32	82%	0.51	$63.32
$75.00	$79.00	Oct 23	$0.77	$3.23	$0.77	35%	4.19	$75.77
$65.00	$70.00	Oct 16	$2.60	$2.40	$2.60	67%	0.92	$67.60
$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

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
$75.00	$74.00	Oct 2	$0.48	$0.52	$0.48	75%	1.08	$74.52
$74.00	$73.00	Sep 25	$0.58	$0.42	$0.58	78%	0.72	$73.42
$70.00	$69.00	Oct 9	$0.37	$0.63	$0.37	52%	1.70	$69.63
$66.00	$65.00	Oct 30	$0.25	$0.75	$0.25	38%	3.00	$65.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.40, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 30	$0.59	$0.59	$0.41	59%	1.44	$74.59
$70.00	$71.00	Oct 30	$0.68	$0.68	$0.32	49%	2.13	$70.68
$74.00	$75.00	Oct 23	$0.54	$0.54	$0.46	62%	1.17	$74.54
$70.00	$73.00	Oct 23	$1.51	$1.51	$1.49	50%	1.01	$71.51
$78.00	$79.00	Oct 30	$0.42	$0.42	$0.58	69%	0.72	$78.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.43	$1.43	$3.57	67%	0.40	$63.57
$65.00	$63.00	Oct 23	$0.83	$0.83	$1.17	67%	0.71	$64.17
$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
$62.00	$60.00	Oct 23	$0.56	$0.56	$1.44	76%	0.39	$61.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.97)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$0.97	72.7%	54.9%
$69.00	Sep 18	Sep 25	$0.99	74.1%	56.5%
$70.00	Sep 18	Sep 25	$1.13	67.3%	56.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$68.00	Sep 18	Sep 25	$1.16	72.7%	54.9%
$69.00	Sep 18	Sep 25	$1.20	74.1%	56.5%
$70.00	Sep 18	Sep 25	$1.09	67.3%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.51% of stock, avg 9.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$69.00	Sep 18	$1.29	$1.13	$2.42	$66.58	$71.42	3.51%
$68.00	Sep 18	$1.79	$0.68	$2.47	$65.53	$70.47	3.59%
$70.00	Sep 18	$0.72	$1.81	$2.53	$67.47	$72.53	3.67%
$67.00	Sep 18	$2.51	$0.42	$2.93	$64.07	$69.93	4.26%
$71.00	Sep 18	$0.51	$2.54	$3.05	$67.95	$74.05	4.43%
$66.00	Sep 18	$3.21	$0.26	$3.47	$62.53	$69.47	5.04%
$72.00	Sep 18	$0.25	$3.23	$3.48	$68.52	$75.48	5.05%
$65.00	Sep 18	$4.03	$0.13	$4.16	$60.84	$69.16	6.04%
$73.00	Sep 18	$0.20	$4.35	$4.55	$68.45	$77.55	6.61%
$68.00	Sep 25	$2.76	$1.84	$4.60	$63.40	$72.60	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.41% of stock, avg 6.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$76.00	$65.00	Sep 18	$0.15	$0.13	$0.28	$64.72	$76.28
$73.00	$65.00	Sep 18	$0.20	$0.13	$0.33	$64.67	$73.33
$72.00	$65.00	Sep 18	$0.25	$0.13	$0.38	$64.62	$72.38
$76.00	$66.00	Sep 18	$0.15	$0.26	$0.41	$65.59	$76.41
$73.00	$66.00	Sep 18	$0.20	$0.26	$0.46	$65.54	$73.46
$72.00	$66.00	Sep 18	$0.25	$0.26	$0.51	$65.49	$72.51
$76.00	$67.00	Sep 18	$0.15	$0.42	$0.57	$66.43	$76.57
$73.00	$67.00	Sep 18	$0.20	$0.42	$0.62	$66.38	$73.62
$72.00	$67.00	Sep 18	$0.25	$0.42	$0.67	$66.33	$72.67
$71.00	$65.00	Sep 18	$0.51	$0.13	$0.64	$64.36	$71.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
62/63	78/79	Oct 30	$0.90	$0.10	39%	9.00	$62.10	$78.90
59/60	78/79	Oct 30	$0.73	$0.27	46%	2.70	$59.27	$78.73
61/62	78/79	Oct 30	$0.71	$0.29	42%	2.45	$61.29	$78.71
64/65	77/78	Oct 2	$0.59	$0.41	53%	1.44	$64.41	$77.59
64/65	79/80	Oct 9	$0.60	$0.40	51%	1.50	$64.40	$79.60
64/65	75/76	Oct 2	$0.63	$0.37	46%	1.70	$64.37	$75.63
61/62	79/80	Sep 25	$0.28	$0.72	79%	0.39	$61.72	$79.28
60/61	79/80	Oct 9	$0.39	$0.61	66%	0.64	$60.61	$79.39
65/66	77/78	Oct 2	$0.56	$0.44	48%	1.27	$65.44	$77.56
60/61	77/78	Oct 2	$0.36	$0.64	68%	0.56	$60.64	$77.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 5.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Oct 16	$0.72	$4.28	33%	5.94
$70.00	$75.00	$80.00	Oct 16	$0.64	$4.36	29%	6.81
$65.00	$70.00	$75.00	Oct 16	$0.92	$4.08	34%	4.43
$66.00	$67.00	$68.00	Oct 2	$0.06	$0.94	10%	15.67
$68.00	$69.00	$70.00	Oct 2	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.73	$4.27	34%	5.85
$60.00	$65.00	$70.00	Oct 16	$0.89	$4.11	34%	4.62
$66.00	$67.00	$68.00	Sep 18	$0.10	$0.90	19%	9.00
$67.00	$68.00	$69.00	Sep 25	$0.07	$0.93	14%	13.29
$64.00	$65.00	$66.00	Sep 25	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-2.97, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$65.00	1:2	Sep 18	-$1.31	$1.69
$65.00	$70.00	1:2	Oct 16	-$1.30	$3.70
$70.00	$75.00	1:2	Oct 16	-$0.54	$4.46
$75.00	$80.00	1:2	Oct 16	-$0.14	$4.86
$60.00	$65.00	1:2	Oct 16	-$3.18	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$75.00	1:2	Oct 23	-$2.97	$4.03
$82.00	$76.00	1:2	Oct 9	-$2.85	$3.15
$70.00	$65.00	1:2	Oct 16	-$0.19	$4.81
$75.00	$70.00	1:2	Oct 23	-$1.61	$3.39
$75.00	$70.00	1:2	Oct 16	-$1.78	$3.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.23%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$74.00	Oct 30	$3.60	0.41	7.5%	5.23%	12.69%	4	2
$73.00	Oct 30	$3.65	0.43	6.0%	5.30%	11.31%	8	6
$70.00	Oct 30	$4.65	0.51	1.7%	6.75%	8.41%	1	2
$75.00	Oct 30	$2.76	0.38	8.9%	4.01%	12.92%	3	3
$72.00	Oct 30	$3.65	0.45	4.6%	5.30%	9.86%	1	--
$77.00	Oct 30	$2.16	0.33	11.8%	3.14%	14.96%	14	3
$70.00	Oct 23	$4.25	0.50	1.7%	6.17%	7.83%	1	18
$78.00	Oct 30	$1.99	0.31	13.3%	2.89%	16.16%	2	3
$69.00	Oct 23	$4.70	0.53	0.2%	6.83%	7.03%	4	1
$71.00	Oct 30	$3.75	0.48	3.1%	5.45%	8.55%	1	2

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 7,399

Total Puts 1,562

Put/Call Ratio 0.21

Net Difference 5,837

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 57,904

Total Puts 39,279

Average Put/Call Ratio 0.83

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