Tour v528
ON
ON SEMICONDUCTOR COR
$68.23 +2.45%
9/17 14:00

Option Volume

Detail
Current (09/17 2:00pm) 25,644
Calls: 21,494 (84%)
Puts: 4,150 (16%)
Prior --
Calls: 9,496 (64%)
Puts: 5,281 (36%)
Current vs Prior +0.00%
Calls: +126.35% (Calls)
Puts: -21.42% (Puts)
Prior 7-Day Total 111,805
Calls: 67,435 (60%)
Puts: 44,370 (40%)
Prior 7-Day Average 15,972
Calls: 9,633 (60%)
Puts: 6,338 (40%)
Current vs Prior 7-Day Avg +60.55%
Calls: +123.12%
Puts: -34.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 2:00pm) $7.69M
Calls: $6.03M (78%)
Puts: $1.66M (22%)
Prior --
Calls: $9.04M (86%)
Puts: $1.53M (14%)
Current vs Prior +0.00%
Calls: -33.37%
Puts: +8.45%
Prior 7-Day Total $49.31M
Calls: $29.29M (59%)
Puts: $20.03M (41%)
Prior 7-Day Average $7.04M
Calls: $4.18M (59%)
Puts: $2.86M (41%)
Current vs Prior 7-Day Avg +9.15%
Calls: +44.04%
Puts: -41.89%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 2:00pm) 0.19
Prior 1.00
Current vs Prior -80.69%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -77.79%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 2:00pm) 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 3.52% | 7.09%3.52% | 12.46%
Prior 12.07% | 14.54%17.23% | 22.89%
Current vs Prior -70.85% | -51.20%-79.59% | -45.56%
Prior 7-Day Avg 5.25% | 12.65%17.43% | 23.22%
Current vs 7-Day Avg -32.99% | -43.91%-79.82% | -46.35%
Prior 7-Day Eod 12.07% | 14.54%7.70% | 13.93%
Current vs 7-Day Eod -70.85% | -51.20%-54.35% | -10.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 21.08% | 8.03%
Calls: 10.09% | 7.39%
Puts: 32.06% | 8.66%
Prior 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs Prior +276.43% | -4.40%
Prior 7-Day Avg 58.48% | 16.15%
Calls: 39.23% | 15.38%
Puts: 77.72% | 16.92%
Current vs 7-Day Avg -63.95% | -50.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.03M) vs puts ($1.66M). Extreme bullish P/C ratio of 0.19 - heavy call buying (21,494 calls vs 4,150 puts). P/C ratio dropping 81% - 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 48 of results (avg 8.0%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 163.403.60$3.505.7%1.3K0.47381
$59.00Sep 259.209.80$9.506.3%660.96--
$67.00Oct 23.503.75$3.636.9%100.599
$75.00Oct 161.801.93$1.877.0%5.1K0.306.2K
$69.00Sep 251.771.90$1.847.1%190.46140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 164.905.10$5.004.0%5460.532.5K
$75.00Oct 168.208.55$8.384.2%90.702.7K
$72.00Sep 254.454.65$4.554.4%160.73221
$65.00Oct 162.492.65$2.576.2%2140.343.3K
$73.00Oct 25.706.10$5.906.8%--0.7135

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.77, cheapest $0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 250.470.53$0.5012.0%460.1767
$73.00Sep 250.620.69$0.6610.6%610.21361
$72.00Sep 250.800.89$0.8510.6%210.27158
$76.00Oct 20.680.77$0.7312.3%40.1844
$75.00Oct 20.840.92$0.889.1%170.21727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 180.810.92$0.8712.6%1450.46582
$64.00Sep 250.570.67$0.6216.1%810.2075
$65.00Sep 250.800.90$0.8511.8%750.26110
$59.00Oct 20.310.34$0.339.1%40.0916
$62.00Oct 20.670.79$0.7316.4%50.1710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 1812.7014.90$13.8015.9%21.00251
$60.00Sep 188.009.15$8.5713.4%11.00195
$61.00Sep 186.808.05$7.4316.8%141.0013
$62.00Sep 185.906.90$6.4015.6%131.0010
$63.00Sep 185.005.95$5.4817.3%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1810.9012.00$11.459.6%741.003.5K
$78.00Sep 189.009.95$9.4810.0%--0.9923
$79.00Sep 1810.0011.30$10.6512.2%--0.9914
$77.00Sep 188.159.15$8.6511.6%--0.99156
$75.00Sep 186.406.95$6.688.2%520.973.7K

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 14.1K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 161.801.93$1.877.0%5.1K0.306.2K
$70.00Oct 163.403.60$3.505.7%1.3K0.47381
$68.00Sep 181.031.14$1.0910.1%8670.54291
$70.00Sep 180.340.43$0.3923.1%3820.252.3K
$77.00Sep 180.010.02$0.0250.0%3060.019.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 164.905.10$5.004.0%5460.532.5K
$65.00Sep 180.100.15$0.1338.5%2470.101.8K
$63.00Sep 180.010.04$0.03100.0%2160.02433
$65.00Oct 162.492.65$2.576.2%2140.343.3K
$68.00Sep 180.810.92$0.8712.6%1450.46582

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 18.5%, max 32.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$69.00Sep 18Oct 3072.7%58.1%25.2%195516
$66.00Sep 18Oct 265.7%52.9%24.2%8351
$71.00Sep 18Oct 3071.9%59.1%21.7%129703
$70.00Sep 18Oct 3069.3%60.1%15.3%4132.3K
$68.00Sep 18Oct 3065.1%56.9%14.4%870296
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 18Oct 971.9%54.2%32.5%81.0K
$69.00Sep 18Oct 3072.7%58.1%25.2%7464
$70.00Sep 18Oct 2369.3%55.6%24.7%863.7K
$68.00Sep 18Oct 3065.1%56.9%14.4%146605
$66.00Sep 18Oct 3065.7%58.1%13.1%92350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 0.82, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.25$0.75$0.2553%3.00$69.25
$72.00$73.00Oct 30$0.23$0.77$0.2345%3.35$72.23
$74.00$75.00Oct 23$0.15$0.85$0.1536%5.67$74.15
$65.00$68.00Oct 9$1.68$1.32$1.6868%0.79$66.68
$70.00$71.00Oct 23$0.30$0.70$0.3048%2.33$70.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Sep 25$0.55$0.45$0.5592%0.82$80.45
$79.00$78.00Sep 25$0.65$0.35$0.6591%0.54$78.35
$68.00$67.00Oct 30$0.20$0.80$0.2045%4.00$67.80
$59.00$55.00Oct 9$0.20$3.80$0.2012%19.00$58.80
$69.00$68.00Sep 18$0.44$0.56$0.4461%1.27$68.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$75.00Oct 30$0.51$0.51$0.4960%1.04$74.51
$79.00$80.00Oct 2$0.21$0.21$0.7986%0.27$79.21
$73.00$74.00Sep 18$0.11$0.11$0.8990%0.12$73.11
$77.00$78.00Oct 23$0.32$0.32$0.6871%0.47$77.32
$69.00$70.00Sep 18$0.35$0.35$0.6561%0.54$69.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.46$1.46$3.5466%0.41$63.54
$67.00$66.00Oct 30$0.68$0.68$0.3258%2.12$66.32
$59.00$55.00Oct 30$0.80$0.80$3.2080%0.25$58.20
$65.00$63.00Oct 23$0.83$0.83$1.1765%0.71$64.17
$63.00$62.00Oct 30$0.49$0.49$0.5170%0.96$62.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.17, cheapest $1.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Sep 18Sep 25$1.1072.7%53.9%
$68.00Sep 18Sep 25$1.2165.1%52.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Sep 18Sep 25$1.2372.7%53.9%
$68.00Sep 18Sep 25$1.1365.1%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.87% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$68.00Sep 18$1.09$0.87$1.96$66.04$69.962.87%
$69.00Sep 18$0.74$1.31$2.05$66.95$71.053.00%
$67.00Sep 18$1.86$0.46$2.32$64.68$69.323.40%
$70.00Sep 18$0.39$2.07$2.46$67.54$72.463.61%
$66.00Sep 18$2.64$0.24$2.88$63.12$68.884.22%
$71.00Sep 18$0.22$2.83$3.05$67.95$74.054.47%
$65.00Sep 18$3.53$0.13$3.66$61.34$68.665.36%
$72.00Sep 18$0.15$3.85$4.00$68.00$76.005.86%
$68.00Sep 25$2.30$2.00$4.30$63.70$72.306.30%
$69.00Sep 25$1.84$2.54$4.38$64.62$73.386.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.34% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.00$64.00Sep 18$0.15$0.08$0.23$63.77$72.23
$73.00$64.00Sep 18$0.16$0.08$0.24$63.76$73.24
$72.00$65.00Sep 18$0.15$0.13$0.28$64.72$72.28
$73.00$65.00Sep 18$0.16$0.13$0.29$64.71$73.29
$71.00$64.00Sep 18$0.22$0.08$0.30$63.70$71.30
$71.00$65.00Sep 18$0.22$0.13$0.35$64.65$71.35
$72.00$66.00Sep 18$0.15$0.24$0.39$65.61$72.39
$73.00$66.00Sep 18$0.16$0.24$0.40$65.60$73.40
$71.00$66.00Sep 18$0.22$0.24$0.46$65.54$71.46
$70.00$64.00Sep 18$0.39$0.08$0.47$63.53$70.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 3.76, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6378/79Oct 30$0.79$0.2139%3.76$62.21$78.79
62/6380/81Oct 30$0.70$0.3043%2.33$62.30$80.70
62/6377/78Oct 23$0.69$0.3143%2.23$62.31$77.69
60/6178/79Oct 30$0.67$0.3344%2.03$60.33$78.67
64/6579/80Oct 2$0.56$0.4455%1.27$64.44$79.56
59/6079/80Oct 2$0.35$0.6574%0.54$59.65$79.35
63/6475/76Oct 9$0.64$0.3645%1.78$63.36$75.64
60/6177/78Oct 23$0.60$0.4049%1.50$60.40$77.60
59/6077/78Oct 23$0.56$0.4452%1.27$59.44$77.56
63/6479/80Oct 2$0.47$0.5360%0.89$63.53$79.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 4.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Oct 16$0.86$4.1435%4.81
$70.00$75.00$80.00Oct 16$0.73$4.2729%5.85
$65.00$66.00$67.00Sep 18$0.11$0.8920%8.09
$65.00$70.00$75.00Oct 16$1.10$3.9036%3.55
$66.00$67.00$68.00Oct 2$0.07$0.9311%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$0.69$4.3128%6.25
$65.00$70.00$75.00Oct 16$0.95$4.0536%4.26
$60.00$65.00$70.00Oct 16$0.97$4.0335%4.15
$72.00$74.00$76.00Oct 9$0.10$1.9015%19.00
$70.00$75.00$80.00Oct 23$0.73$4.2727%5.85

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 $-0.77, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$0.77$4.23
$55.00$60.001:2Sep 18-$3.34$1.66
$70.00$75.001:2Oct 16-$0.24$4.76
$60.00$65.001:2Oct 16-$2.64$2.36
$75.00$80.001:2Oct 16-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 16-$0.14$4.86
$75.00$70.001:2Oct 16-$1.62$3.38
$75.00$70.001:2Oct 23-$2.26$2.74
$59.00$55.001:2Oct 30-$0.12$3.88
$68.00$67.001:2Sep 18-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.67%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 30$4.550.512.6%6.67%9.26%312
$73.00Oct 30$3.400.437.0%4.98%11.97%86
$72.00Oct 30$3.750.455.5%5.50%11.02%31--
$74.00Oct 30$3.050.408.5%4.47%12.93%42
$75.00Oct 30$2.630.379.9%3.85%13.78%53
$71.00Oct 30$3.750.484.1%5.50%9.56%12
$78.00Oct 30$1.990.3114.3%2.92%17.24%23
$69.00Oct 30$4.600.531.1%6.74%7.87%13
$77.00Oct 30$2.160.3212.8%3.17%16.02%143
$80.00Oct 30$1.590.2717.2%2.33%19.58%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 21,494
Total Puts 4,150
Put/Call Ratio 0.19
Net Difference 17,344

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 67,435
Total Puts 44,370
Average Put/Call Ratio 0.87
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