Tour v528
ON
ON SEMICONDUCTOR COR
$68.12 +2.28%
9/17 12:00

Option Volume

Detail
Current (09/17 12:00pm) 13,741
Calls: 10,449 (76%)
Puts: 3,292 (24%)
Prior --
Calls: 9,496 (64%)
Puts: 5,281 (36%)
Current vs Prior +0.00%
Calls: +10.04% (Calls)
Puts: -37.66% (Puts)
Prior 7-Day Total 101,783
Calls: 60,997 (60%)
Puts: 40,786 (40%)
Prior 7-Day Average 14,540
Calls: 8,713 (60%)
Puts: 5,826 (40%)
Current vs Prior 7-Day Avg -5.50%
Calls: +19.91%
Puts: -43.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 12:00pm) $3.66M
Calls: $2.24M (61%)
Puts: $1.43M (39%)
Prior --
Calls: $9.04M (86%)
Puts: $1.53M (14%)
Current vs Prior +0.00%
Calls: -75.27%
Puts: -7.01%
Prior 7-Day Total $45.56M
Calls: $27.50M (60%)
Puts: $18.06M (40%)
Prior 7-Day Average $6.51M
Calls: $3.93M (60%)
Puts: $2.58M (40%)
Current vs Prior 7-Day Avg -43.72%
Calls: -43.06%
Puts: -44.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 12:00pm) 0.32
Prior 1.00
Current vs Prior -68.49%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -62.54%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 12:00pm) 353,364
Calls: 216,937 (61%)
Puts: 136,427 (39%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.89% | 7.12%3.89% | 12.74%
Prior 12.07% | 14.54%17.23% | 22.89%
Current vs Prior -67.77% | -51.02%-77.43% | -44.32%
Prior 7-Day Avg 5.25% | 12.65%17.43% | 23.22%
Current vs 7-Day Avg -25.89% | -43.71%-77.68% | -45.12%
Prior 7-Day Eod 12.07% | 14.54%7.70% | 13.93%
Current vs 7-Day Eod -67.77% | -51.02%-49.51% | -8.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 22.45% | 13.10%
Calls: 19.09% | 14.41%
Puts: 25.81% | 11.79%
Prior 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs Prior +300.89% | +55.95%
Prior 7-Day Avg 58.48% | 16.15%
Calls: 39.23% | 15.38%
Puts: 77.72% | 16.92%
Current vs 7-Day Avg -61.61% | -18.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.24M). Extreme bullish P/C ratio of 0.32 - heavy call buying (10,449 calls vs 3,292 puts). P/C ratio dropping 68% - sentiment shifting bullish. Call-heavy open interest (216,937 calls vs 136,427 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 34 of results (avg 7.6%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 163.403.60$3.505.7%1.2K0.46381
$65.00Oct 165.906.30$6.106.6%490.65267
$68.00Oct 93.603.85$3.736.7%10.5311
$65.00Oct 95.205.60$5.407.4%10.66--
$61.00Sep 186.757.35$7.058.5%141.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1612.3512.95$12.654.7%40.821.3K
$70.00Oct 165.055.30$5.184.8%5250.542.5K
$72.00Sep 254.554.80$4.685.3%160.74221
$73.00Sep 255.355.65$5.505.5%230.79191
$72.00Oct 95.706.05$5.886.0%--0.6319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.82, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 250.470.56$0.5217.3%310.1767
$73.00Sep 250.610.72$0.6716.4%380.21361
$72.00Sep 250.800.92$0.8614.0%210.26158
$76.00Oct 20.670.80$0.7417.6%40.1844
$77.00Oct 90.921.06$0.9914.1%50.2024
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 250.650.74$0.7012.9%230.2175
$65.00Sep 250.890.98$0.949.6%700.27110
$62.00Oct 20.720.85$0.7816.7%20.1810
$61.00Oct 90.871.04$0.9617.7%90.1810

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 1812.7014.90$13.8015.9%21.00251
$60.00Sep 187.559.15$8.3519.2%--1.00195
$61.00Sep 186.757.35$7.058.5%141.0013
$62.00Sep 185.706.45$6.0812.3%131.0010
$58.00Sep 259.9511.70$10.8316.2%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1811.4012.25$11.837.2%720.993.5K
$77.00Sep 188.209.15$8.6810.9%--0.99156
$78.00Sep 189.4510.15$9.807.1%--0.9823
$79.00Sep 189.1011.35$10.2322.0%--0.9814
$75.00Sep 186.707.35$7.039.2%450.963.7K

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 8.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 163.403.60$3.505.7%1.2K0.46381
$75.00Oct 161.731.97$1.8513.0%1.1K0.306.2K
$68.00Sep 180.991.20$1.1019.1%7880.52291
$70.00Sep 180.340.45$0.4027.5%3520.252.3K
$77.00Sep 180.010.02$0.0250.0%2700.019.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 165.055.30$5.184.8%5250.542.5K
$65.00Sep 180.130.25$0.1963.2%2160.131.8K
$65.00Oct 162.622.80$2.716.6%2030.353.3K
$63.00Sep 180.030.13$0.08125.0%1840.06433
$68.00Sep 180.861.23$1.0535.2%1080.48582

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 23.8%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$66.00Sep 18Oct 268.3%52.9%29.1%8251
$69.00Sep 18Oct 3073.5%58.2%26.3%171516
$71.00Sep 18Oct 3073.3%59.1%23.9%49703
$68.00Sep 18Oct 3069.2%57.0%21.5%791296
$70.00Sep 18Oct 3071.0%60.1%18.1%3532.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 18Oct 973.3%55.4%32.2%71.0K
$67.00Sep 18Oct 2366.2%51.4%28.8%512.4K
$69.00Sep 18Oct 2373.5%57.7%27.5%7465
$70.00Sep 18Oct 2371.0%56.5%25.8%753.7K
$68.00Sep 18Oct 3069.2%57.0%21.5%109605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 1.33, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.00Oct 30$0.31$1.69$0.3136%5.45$75.31
$69.00$70.00Oct 30$0.25$0.75$0.2553%3.00$69.25
$70.00$73.00Oct 9$0.85$2.15$0.8544%2.53$70.85
$74.00$75.00Oct 23$0.11$0.89$0.1136%8.09$74.11
$70.00$73.00Oct 23$1.04$1.96$1.0448%1.88$71.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Sep 18$0.43$0.57$0.4398%1.33$78.57
$81.00$80.00Sep 25$0.42$0.58$0.4291%1.38$80.58
$78.00$77.00Sep 25$0.47$0.53$0.4791%1.13$77.53
$76.00$75.00Sep 18$0.54$0.46$0.5496%0.85$75.46
$77.00$76.00Oct 2$0.52$0.48$0.5284%0.92$76.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.44, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$75.00Oct 30$0.56$0.56$0.4460%1.27$74.56
$79.00$80.00Oct 2$0.20$0.20$0.8086%0.25$79.20
$73.00$74.00Sep 18$0.12$0.12$0.8890%0.14$73.12
$79.00$80.00Sep 25$0.12$0.12$0.8892%0.14$79.12
$73.00$75.00Oct 9$0.62$0.62$1.3867%0.45$73.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.53$1.53$3.4765%0.44$63.47
$59.00$55.00Oct 30$0.80$0.80$3.2080%0.25$58.20
$60.00$55.00Oct 16$0.73$0.73$4.2781%0.17$59.27
$61.00$60.00Oct 30$0.47$0.47$0.5375%0.89$60.53
$68.00$67.00Oct 23$0.65$0.65$0.3554%1.86$67.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Sep 18Sep 25$1.0673.5%54.6%
$68.00Sep 18Sep 25$1.1269.2%52.7%
$67.00Sep 18Sep 25$1.0966.2%53.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Sep 18Sep 25$1.0873.5%54.6%
$68.00Sep 18Sep 25$1.0769.2%52.7%
$67.00Sep 18Sep 25$1.0966.2%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.16% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Sep 18$1.10$1.05$2.15$65.85$70.153.16%
$69.00Sep 18$0.73$1.55$2.28$66.72$71.283.35%
$67.00Sep 18$1.72$0.57$2.29$64.71$69.293.36%
$70.00Sep 18$0.40$2.24$2.64$67.36$72.643.88%
$66.00Sep 18$2.45$0.32$2.77$63.23$68.774.07%
$71.00Sep 18$0.23$3.02$3.25$67.75$74.254.77%
$65.00Sep 18$3.33$0.19$3.52$61.48$68.525.17%
$72.00Sep 18$0.14$3.95$4.09$67.91$76.096.00%
$68.00Sep 25$2.22$2.12$4.34$63.66$72.346.37%
$69.00Sep 25$1.79$2.63$4.42$64.58$73.426.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.35% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$64.00Sep 18$0.14$0.10$0.24$63.76$72.24
$73.00$64.00Sep 18$0.17$0.10$0.27$63.73$73.27
$72.00$65.00Sep 18$0.14$0.19$0.33$64.67$72.33
$71.00$64.00Sep 18$0.23$0.10$0.33$63.67$71.33
$73.00$65.00Sep 18$0.17$0.19$0.36$64.64$73.36
$71.00$65.00Sep 18$0.23$0.19$0.42$64.58$71.42
$72.00$66.00Sep 18$0.14$0.32$0.46$65.54$72.46
$73.00$66.00Sep 18$0.17$0.32$0.49$65.51$73.49
$71.00$66.00Sep 18$0.23$0.32$0.55$65.45$71.55
$70.00$64.00Sep 18$0.40$0.10$0.50$63.50$70.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 3.35, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6178/79Oct 30$0.77$0.2344%3.35$60.23$78.77
62/6378/79Oct 30$0.76$0.2439%3.17$62.24$78.76
64/6575/76Oct 9$0.73$0.2740%2.70$64.27$75.73
60/6180/81Oct 23$0.55$0.4555%1.22$60.45$80.55
60/6178/79Oct 23$0.58$0.4251%1.38$60.42$78.58
59/6079/80Oct 2$0.35$0.6574%0.54$59.65$79.35
64/6579/80Oct 2$0.54$0.4654%1.17$64.46$79.54
60/6179/80Oct 30$0.61$0.3946%1.56$60.39$79.61
63/6479/80Oct 2$0.48$0.5259%0.92$63.52$79.48
60/6177/78Oct 30$0.65$0.3542%1.86$60.35$77.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 8.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$0.95$4.0535%4.26
$55.00$60.00$65.00Oct 16$0.64$4.3626%6.81
$66.00$67.00$68.00Sep 18$0.11$0.8928%8.09
$70.00$75.00$80.00Oct 16$0.79$4.2128%5.33
$68.00$69.00$70.00Sep 25$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$0.53$4.4728%8.43
$60.00$65.00$70.00Oct 16$0.94$4.0635%4.32
$65.00$70.00$75.00Oct 16$1.00$4.0035%4.00
$69.00$70.00$71.00Sep 18$0.09$0.9122%10.11
$65.00$66.00$67.00Sep 25$0.06$0.9414%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. 84 found (best net $-2.90, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$2.90$2.10
$65.00$70.001:2Oct 16-$0.90$4.10
$70.00$75.001:2Oct 16-$0.20$4.80
$60.00$65.001:2Oct 16-$2.38$2.62
$75.00$80.001:2Oct 16-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 16-$0.24$4.76
$75.00$70.001:2Oct 16-$1.71$3.29
$75.00$70.001:2Oct 23-$2.34$2.66
$59.00$55.001:2Oct 30-$0.12$3.88
$68.00$67.001:2Sep 18-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.99%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$73.00Oct 30$3.400.437.2%4.99%12.16%86
$70.00Oct 30$4.500.512.8%6.61%9.37%12
$74.00Oct 30$3.050.408.6%4.48%13.11%42
$72.00Oct 30$3.650.455.7%5.36%11.05%1--
$71.00Oct 30$3.750.484.2%5.50%9.73%12
$75.00Oct 30$2.630.3610.1%3.86%13.96%53
$77.00Oct 30$2.160.3313.0%3.17%16.21%143
$69.00Oct 30$4.600.531.3%6.75%8.04%13
$78.00Oct 30$1.990.3114.5%2.92%17.43%23
$80.00Oct 30$1.590.2717.4%2.33%19.77%31

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 10,449
Total Puts 3,292
Put/Call Ratio 0.32
Net Difference 7,157

Prior's Put/Call Breakdown

Total Calls 9,496
Total Puts 5,281
Put/Call Ratio 1.00
Net Difference 4,215

Prior 7-Day Put/Call Summary

Total Calls 60,997
Total Puts 40,786
Average Put/Call Ratio 0.84
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All