ON - Options Database

ON SEMICONDUCTOR COR

$68.84 +3.36%

(9/17 10:30) ◀

Thursday, September 17, 2026 (10:35am)

▶ (9/17 11:00)

◀ 9/17 10:35 ▶

Option Volume

Detail

ℹ

Current (09/17 10:35am) 9,373

Calls: 7,680 (82%)

Puts: 1,693 (18%)

Prior (06/26) 14,760

Calls: 5,286 (36%)

Puts: 9,474 (64%)

Current vs Prior -36.50%

Calls: +45.29% (Calls)

Puts: -82.13% (Puts)

Prior 7-Day Total 99,243

Calls: 59,318 (60%)

Puts: 39,925 (40%)

Prior 7-Day Average 14,177

Calls: 8,474 (60%)

Puts: 5,703 (40%)

Current vs Prior 7-Day Avg -33.89%

Calls: -9.37%

Puts: -70.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:35am) $1.98M

Calls: $1.50M (76%)

Puts: $473.0K (24%)

Prior (06/26) $11.08M

Calls: $2.78M (25%)

Puts: $8.30M (75%)

Current vs Prior -82.16%

Calls: -45.94%

Puts: -94.30%

Prior 7-Day Total $44.56M

Calls: $26.95M (60%)

Puts: $17.61M (40%)

Prior 7-Day Average $6.37M

Calls: $3.85M (60%)

Puts: $2.52M (40%)

Current vs Prior 7-Day Avg -68.96%

Calls: -60.96%

Puts: -81.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:35am) 0.22

Prior (06/26) 1.79

Current vs Prior -87.70%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -73.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:35am) 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 4.34% | 7.45%4.34% | 12.71%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -64.01% | -48.73%-74.80% | -44.46%

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

Current vs 7-Day Avg -17.25% | -41.08%-75.08% | -45.26%

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

Current vs 7-Day Eod -64.01% | -48.73%-43.63% | -8.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.34% | 8.98%

Calls: 29.75% | 8.76%

Puts: 48.94% | 9.21%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +602.50% | +6.90%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -32.73% | -44.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.50M) vs puts ($473.0K). Light premium activity with dollar volume down 82% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (7,680 calls vs 1,693 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.4%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.80	4.00	$3.90	5.1%	806	0.49	381
$75.00	Oct 16	2.09	2.22	$2.16	6.0%	81	0.32	6.2K
$70.00	Oct 9	3.15	3.40	$3.28	7.6%	123	0.47	7
$61.00	Sep 18	7.50	8.10	$7.80	7.7%	12	1.00	13
$68.00	Oct 2	3.40	3.70	$3.55	8.5%	14	0.56	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	4.75	4.95	$4.85	4.1%	130	0.51	2.5K
$70.00	Oct 2	3.55	3.75	$3.65	5.5%	17	0.54	74
$70.00	Oct 9	4.15	4.40	$4.28	5.8%	3	0.53	93
$76.00	Oct 9	8.20	8.70	$8.45	5.9%	--	0.74	10
$73.00	Sep 25	4.85	5.15	$5.00	6.0%	--	0.74	191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Sep 25	0.55	0.64	$0.60	15.0%	7	0.18	75
$65.00	Sep 25	0.71	0.86	$0.78	19.2%	60	0.23	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	8.15	9.55	$8.85	15.8%	--	1.00	195
$61.00	Sep 18	7.50	8.10	$7.80	7.7%	12	1.00	13
$62.00	Sep 18	5.50	8.00	$6.75	37.0%	10	1.00	10
$65.00	Sep 18	3.25	4.80	$4.03	38.5%	--	0.90	311
$66.00	Sep 18	2.58	3.30	$2.94	24.5%	32	0.83	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	10.40	12.25	$11.33	16.3%	30	0.99	3.5K
$77.00	Sep 18	7.10	9.55	$8.32	29.4%	--	0.98	156
$79.00	Sep 18	9.05	10.90	$9.98	18.5%	--	0.97	14
$78.00	Sep 18	8.25	10.55	$9.40	24.5%	--	0.97	23
$82.00	Sep 18	12.10	14.50	$13.30	18.0%	--	0.96	24

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 4.9K, top 806)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	3.80	4.00	$3.90	5.1%	806	0.49	381
$68.00	Sep 18	1.34	1.81	$1.58	29.7%	783	0.61	291
$70.00	Sep 18	0.50	0.89	$0.70	55.7%	292	0.35	2.3K
$70.00	Sep 25	1.69	1.93	$1.81	13.3%	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	0.02	0.25	$0.14	164.3%	175	0.07	433
$65.00	Sep 18	0.11	0.21	$0.16	62.5%	165	0.10	1.8K
$70.00	Oct 16	4.75	4.95	$4.85	4.1%	130	0.51	2.5K
$70.00	Sep 18	1.70	2.33	$2.02	31.2%	65	0.65	3.7K
$65.00	Sep 25	0.71	0.86	$0.78	19.2%	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. 14 strikes (avg 32.0%, max 43.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Sep 18	Oct 2	76.0%	53.0%	43.2%	62	51
$69.00	Sep 18	Oct 30	79.6%	59.4%	33.9%	69	516
$71.00	Sep 18	Oct 30	76.8%	59.6%	28.9%	21	703
$67.00	Sep 18	Oct 30	75.6%	59.5%	27.0%	136	78
$68.00	Sep 18	Oct 30	71.0%	56.4%	25.8%	786	296

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Sep 18	Oct 9	79.6%	55.6%	43.1%	5	478
$67.00	Sep 18	Oct 23	75.6%	54.0%	39.9%	44	2.4K
$72.00	Sep 18	Oct 9	75.6%	56.1%	34.9%	5	998
$66.00	Sep 18	Oct 30	76.0%	57.0%	33.2%	47	350
$70.00	Sep 18	Oct 23	76.3%	57.4%	32.9%	65	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.02, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$70.00	Oct 16	$2.48	$2.52	$2.48	67%	1.02	$67.48
$69.00	$70.00	Oct 30	$0.20	$0.80	$0.20	53%	4.00	$69.20
$67.00	$68.00	Oct 30	$0.27	$0.73	$0.27	59%	2.70	$67.27
$72.00	$73.00	Oct 30	$0.22	$0.78	$0.22	45%	3.55	$72.22
$71.00	$72.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$71.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Sep 18	$0.58	$0.42	$0.58	97%	0.72	$78.42
$77.00	$76.00	Sep 25	$0.65	$0.35	$0.65	88%	0.54	$76.35
$75.00	$74.00	Sep 25	$0.60	$0.40	$0.60	83%	0.67	$74.40
$66.00	$65.00	Oct 30	$0.25	$0.75	$0.25	38%	3.00	$65.75
$73.00	$72.00	Oct 2	$0.58	$0.42	$0.58	68%	0.72	$72.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 23	$0.56	$0.56	$0.44	62%	1.27	$74.56
$70.00	$71.00	Oct 30	$0.63	$0.63	$0.37	50%	1.70	$70.63
$78.00	$79.00	Oct 30	$0.42	$0.42	$0.58	69%	0.72	$78.42
$79.00	$80.00	Sep 25	$0.13	$0.13	$0.87	91%	0.15	$79.13
$79.00	$80.00	Oct 9	$0.22	$0.22	$0.78	82%	0.28	$79.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$60.00	Oct 16	$1.40	$1.40	$3.60	67%	0.39	$63.60
$63.00	$62.00	Oct 30	$0.48	$0.48	$0.52	70%	0.92	$62.52
$65.00	$63.00	Oct 23	$0.77	$0.77	$1.23	66%	0.63	$64.23
$65.00	$63.00	Oct 30	$0.80	$0.80	$1.20	64%	0.67	$64.20
$62.00	$60.00	Oct 23	$0.55	$0.55	$1.45	75%	0.38	$61.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.06, cheapest $0.98)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$1.10	79.6%	56.7%
$70.00	Sep 18	Sep 25	$1.11	76.3%	57.0%
$68.00	Sep 18	Sep 25	$1.16	71.0%	55.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Sep 18	Sep 25	$0.98	79.6%	56.7%
$70.00	Sep 18	Sep 25	$0.96	76.3%	57.0%
$68.00	Sep 18	Sep 25	$1.07	71.0%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.46% of stock, avg 9.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$68.00	Sep 18	$1.58	$0.80	$2.38	$65.62	$70.38	3.46%
$69.00	Sep 18	$1.14	$1.41	$2.55	$66.45	$71.55	3.70%
$70.00	Sep 18	$0.70	$2.02	$2.72	$67.28	$72.72	3.95%
$67.00	Sep 18	$2.24	$0.52	$2.76	$64.24	$69.76	4.01%
$66.00	Sep 18	$2.94	$0.29	$3.23	$62.77	$69.23	4.69%
$71.00	Sep 18	$0.43	$2.84	$3.27	$67.73	$74.27	4.75%
$72.00	Sep 18	$0.23	$3.58	$3.81	$68.19	$75.81	5.53%
$65.00	Sep 18	$4.03	$0.16	$4.19	$60.81	$69.19	6.09%
$73.00	Sep 18	$0.15	$4.35	$4.50	$68.50	$77.50	6.54%
$68.00	Sep 25	$2.74	$1.87	$4.61	$63.39	$72.61	6.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.45% of stock, avg 6.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$65.00	Sep 18	$0.15	$0.16	$0.31	$64.69	$73.31
$73.00	$64.00	Sep 18	$0.15	$0.16	$0.31	$63.69	$73.31
$72.00	$65.00	Sep 18	$0.23	$0.16	$0.39	$64.61	$72.39
$72.00	$64.00	Sep 18	$0.23	$0.16	$0.39	$63.61	$72.39
$73.00	$66.00	Sep 18	$0.15	$0.29	$0.44	$65.56	$73.44
$72.00	$66.00	Sep 18	$0.23	$0.29	$0.52	$65.48	$72.52
$71.00	$65.00	Sep 18	$0.43	$0.16	$0.59	$64.41	$71.59
$71.00	$64.00	Sep 18	$0.43	$0.16	$0.59	$63.41	$71.59
$71.00	$66.00	Sep 18	$0.43	$0.29	$0.72	$65.28	$71.72
$73.00	$67.00	Sep 18	$0.15	$0.52	$0.67	$66.33	$73.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.50)

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	79/80	Oct 9	$0.60	$0.40	51%	1.50	$64.40	$79.60
61/62	79/80	Sep 25	$0.29	$0.71	79%	0.41	$61.71	$79.29
63/64	79/80	Oct 9	$0.53	$0.47	55%	1.13	$63.47	$79.53
64/65	73/74	Oct 2	$0.66	$0.34	40%	1.94	$64.34	$73.66
59/60	73/74	Oct 2	$0.49	$0.51	57%	0.96	$59.51	$73.49
64/65	76/77	Oct 2	$0.55	$0.45	51%	1.22	$64.45	$76.55
64/65	76/77	Oct 9	$0.63	$0.37	43%	1.70	$64.37	$76.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 5.76, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.74	$4.26	35%	5.76
$70.00	$75.00	$80.00	Oct 16	$0.75	$4.25	29%	5.67
$60.00	$65.00	$70.00	Oct 16	$0.96	$4.04	34%	4.21
$70.00	$71.00	$72.00	Sep 18	$0.07	$0.93	20%	13.29
$70.00	$71.00	$72.00	Sep 25	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 16	$0.94	$4.06	35%	4.32
$66.00	$67.00	$68.00	Sep 18	$0.05	$0.95	22%	19.00
$60.00	$65.00	$70.00	Oct 16	$0.96	$4.04	34%	4.21
$65.00	$66.00	$67.00	Sep 25	$0.06	$0.94	13%	15.67
$68.00	$69.00	$70.00	Sep 25	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-2.86, 76 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	-$1.42	$3.58
$70.00	$75.00	1:2	Oct 16	-$0.42	$4.58
$60.00	$65.00	1:2	Oct 16	-$2.94	$2.06
$75.00	$80.00	1:2	Oct 16	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$75.00	1:2	Oct 23	-$2.86	$4.14
$82.00	$76.00	1:2	Oct 9	-$3.05	$2.95
$70.00	$65.00	1:2	Oct 16	-$0.13	$4.87
$75.00	$70.00	1:2	Oct 16	-$1.55	$3.45
$75.00	$70.00	1:2	Oct 23	-$1.89	$3.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.30%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Oct 30	$3.65	0.43	6.0%	5.30%	11.35%	8	6
$74.00	Oct 30	$3.25	0.40	7.5%	4.72%	12.22%	4	2
$70.00	Oct 30	$4.65	0.51	1.7%	6.75%	8.44%	1	2
$75.00	Oct 30	$2.76	0.38	8.9%	4.01%	12.96%	3	3
$72.00	Oct 30	$3.65	0.45	4.6%	5.30%	9.89%	1	--
$77.00	Oct 30	$2.16	0.33	11.8%	3.14%	14.99%	14	3
$78.00	Oct 30	$1.99	0.31	13.3%	2.89%	16.20%	2	3
$71.00	Oct 30	$3.75	0.47	3.1%	5.45%	8.59%	1	2
$69.00	Oct 30	$4.60	0.53	0.2%	6.68%	6.91%	1	3
$80.00	Oct 30	$1.58	0.27	16.2%	2.30%	18.51%	2	1

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 7,680

Total Puts 1,693

Put/Call Ratio 0.22

Net Difference 5,987

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 59,318

Total Puts 39,925

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