Tour v528
ON
ON SEMICONDUCTOR COR
$68.60 +3.00%
9/17 15:00

Option Volume

Detail
Current (09/17 3:00pm) 29,379
Calls: 22,336 (76%)
Puts: 7,043 (24%)
Prior --
Calls: 9,496 (64%)
Puts: 5,281 (36%)
Current vs Prior +0.00%
Calls: +135.21% (Calls)
Puts: +33.36% (Puts)
Prior 7-Day Total 126,713
Calls: 80,444 (63%)
Puts: 46,269 (37%)
Prior 7-Day Average 18,101
Calls: 11,492 (63%)
Puts: 6,609 (37%)
Current vs Prior 7-Day Avg +62.30%
Calls: +94.36%
Puts: +6.55%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 3:00pm) $13.44M
Calls: $6.53M (49%)
Puts: $6.90M (51%)
Prior --
Calls: $9.04M (86%)
Puts: $1.53M (14%)
Current vs Prior +0.00%
Calls: -27.78%
Puts: +350.32%
Prior 7-Day Total $54.47M
Calls: $33.50M (62%)
Puts: $20.97M (38%)
Prior 7-Day Average $7.78M
Calls: $4.79M (62%)
Puts: $3.00M (38%)
Current vs Prior 7-Day Avg +72.67%
Calls: +36.50%
Puts: +130.44%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/17 3:00pm) 0.32
Prior 1.00
Current vs Prior -68.47%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -63.31%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 3:00pm) 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 3.76% | 7.27%3.76% | 12.36%
Prior 12.07% | 14.54%17.23% | 22.89%
Current vs Prior -68.84% | -49.96%-78.18% | -45.98%
Prior 7-Day Avg 5.25% | 12.65%17.43% | 23.22%
Current vs 7-Day Avg -28.35% | -42.49%-78.42% | -46.76%
Prior 7-Day Eod 12.07% | 14.54%7.70% | 13.93%
Current vs 7-Day Eod -68.84% | -49.96%-51.19% | -11.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 37.09% | 21.80%
Calls: 34.72% | 19.01%
Puts: 39.47% | 24.58%
Prior 5.60% | 8.40%
Calls: 7.32% | 9.52%
Puts: 3.88% | 7.28%
Current vs Prior +562.32% | +159.52%
Prior 7-Day Avg 58.48% | 16.15%
Calls: 39.23% | 15.38%
Puts: 77.72% | 16.92%
Current vs 7-Day Avg -36.57% | +34.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (73% higher). Extreme bullish P/C ratio of 0.32 - heavy call buying (22,336 calls vs 7,043 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 BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
15:00BEARISHBULLISHBULLISH
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 21 of results (avg 8.4%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 163.603.80$3.705.4%1.3K0.49381
$75.00Oct 161.952.07$2.016.0%5.1K0.326.2K
$67.00Oct 306.406.85$6.636.8%80.584
$72.00Oct 21.621.76$1.698.3%10.36196
$73.00Oct 91.902.07$1.998.5%--0.3515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 164.654.90$4.785.2%5460.522.5K
$72.00Oct 24.755.10$4.937.1%20.65806
$70.00Oct 23.453.75$3.608.3%180.5474
$75.00Oct 167.808.55$8.189.2%90.692.7K
$70.00Sep 252.682.94$2.819.3%240.58246

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.77, cheapest $0.52)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 250.851.00$0.9316.1%220.29158
$77.00Oct 20.610.69$0.6512.3%60.17327
$76.00Oct 20.750.84$0.8011.2%60.2044
$75.00Oct 20.911.01$0.9610.4%220.23727
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 250.470.57$0.5219.2%810.1775
$62.00Oct 20.600.71$0.6616.7%50.1610
$63.00Oct 20.790.90$0.8512.9%10.19109

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 259.9511.70$10.8316.2%11.001
$55.00Sep 1812.7014.90$13.8015.9%21.00251
$60.00Sep 188.009.05$8.5312.3%10.99195
$61.00Sep 186.808.05$7.4316.8%140.9913
$62.00Sep 185.906.90$6.4015.6%130.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 188.159.15$8.6511.6%--1.00156
$78.00Sep 188.8010.35$9.5716.2%341.0023
$79.00Sep 189.7011.30$10.5015.2%211.0014
$80.00Sep 1810.9012.00$11.459.6%1.4K1.003.5K
$82.00Sep 1812.2514.55$13.4017.2%361.0024

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 16.3K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 161.952.07$2.016.0%5.1K0.326.2K
$70.00Oct 163.603.80$3.705.4%1.3K0.49381
$68.00Sep 181.191.69$1.4434.7%9000.62291
$77.00Sep 180.010.03$0.02100.0%4880.029.4K
$70.00Sep 180.400.53$0.4727.7%4760.312.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1810.9012.00$11.459.6%1.4K1.003.5K
$70.00Oct 164.654.90$4.785.2%5460.522.5K
$65.00Sep 180.060.10$0.0850.0%2750.071.8K
$63.00Sep 180.020.05$0.0475.0%2210.03433
$65.00Oct 162.292.52$2.419.5%2140.333.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.0%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Sep 18Oct 3068.3%55.7%22.7%903296
$67.00Sep 18Oct 3067.9%58.0%17.1%13878
$69.00Sep 18Oct 3067.7%59.6%13.7%230516
$71.00Sep 18Oct 3067.1%60.4%11.1%134703
$70.00Sep 18Oct 3066.4%61.5%8.0%5072.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Sep 18Oct 967.1%53.7%25.1%81.0K
$68.00Sep 18Oct 3068.3%55.7%22.7%178605
$70.00Sep 18Oct 2366.4%55.9%18.7%1033.7K
$67.00Sep 18Oct 3067.9%58.0%17.1%1492.4K
$69.00Sep 18Oct 3067.7%59.6%13.7%10464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.82, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.25$0.75$0.2552%3.00$69.25
$65.00$70.00Oct 16$2.70$2.30$2.7068%0.85$67.70
$66.00$67.00Oct 2$0.42$0.58$0.4267%1.38$66.42
$72.00$73.00Oct 30$0.23$0.77$0.2344%3.35$72.23
$70.00$75.00Oct 16$1.69$3.31$1.6949%1.96$71.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Sep 25$0.55$0.45$0.5594%0.82$80.45
$79.00$78.00Sep 25$0.65$0.35$0.6594%0.54$78.35
$68.00$67.00Oct 30$0.31$0.69$0.3145%2.23$67.69
$59.00$55.00Oct 9$0.19$3.81$0.1912%20.05$58.81
$70.00$69.00Sep 25$0.45$0.55$0.4558%1.22$69.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$75.00Oct 30$0.51$0.51$0.4961%1.04$74.51
$77.00$78.00Oct 23$0.32$0.32$0.6871%0.47$77.32
$78.00$79.00Sep 25$0.10$0.10$0.9091%0.11$78.10
$80.00$81.00Oct 23$0.23$0.23$0.7778%0.30$80.23
$69.00$70.00Sep 18$0.39$0.39$0.6154%0.64$69.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.39$1.39$3.6167%0.39$63.61
$67.00$66.00Oct 30$0.67$0.67$0.3358%2.03$66.33
$59.00$55.00Oct 30$0.80$0.80$3.2080%0.25$58.20
$63.00$62.00Oct 30$0.49$0.49$0.5170%0.96$62.51
$60.00$55.00Oct 16$0.62$0.62$4.3883%0.14$59.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.15, cheapest $1.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Sep 18Sep 25$1.1968.3%52.5%
$69.00Sep 18Sep 25$1.1767.7%54.5%
$70.00Sep 18Sep 25$1.1166.4%54.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Sep 18Sep 25$1.1568.3%52.5%
$69.00Sep 18Sep 25$1.2267.7%54.5%
$70.00Sep 18Sep 25$1.0466.4%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.92% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$69.00Sep 18$0.86$1.14$2.00$67.00$71.002.92%
$68.00Sep 18$1.44$0.68$2.12$65.88$70.123.09%
$70.00Sep 18$0.47$1.77$2.24$67.76$72.243.27%
$67.00Sep 18$2.01$0.36$2.37$64.63$69.373.45%
$66.00Sep 18$2.72$0.16$2.88$63.12$68.884.20%
$71.00Sep 18$0.25$2.70$2.95$68.05$73.954.30%
$72.00Sep 18$0.15$3.43$3.58$68.42$75.585.22%
$65.00Sep 18$3.55$0.08$3.63$61.37$68.635.29%
$67.00Sep 25$3.06$1.32$4.38$62.62$71.386.38%
$69.00Sep 25$2.03$2.36$4.39$64.61$73.396.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.22% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$73.00$65.00Sep 18$0.07$0.08$0.15$64.85$73.15
$72.00$65.00Sep 18$0.15$0.08$0.23$64.77$72.23
$73.00$66.00Sep 18$0.07$0.16$0.23$65.77$73.23
$72.00$66.00Sep 18$0.15$0.16$0.31$65.69$72.31
$71.00$65.00Sep 18$0.25$0.08$0.33$64.67$71.33
$71.00$66.00Sep 18$0.25$0.16$0.41$65.59$71.41
$73.00$67.00Sep 18$0.07$0.36$0.43$66.57$73.43
$72.00$67.00Sep 18$0.15$0.36$0.51$66.49$72.51
$71.00$67.00Sep 18$0.25$0.36$0.61$66.39$71.61
$70.00$65.00Sep 18$0.47$0.08$0.55$64.45$70.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 3.76, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
62/6378/79Oct 30$0.79$0.2139%3.76$62.21$78.79
60/6177/78Oct 23$0.68$0.3249%2.12$60.32$77.68
62/6380/81Oct 30$0.72$0.2843%2.57$62.28$80.72
60/6180/81Oct 23$0.59$0.4155%1.44$60.41$80.59
64/6577/78Oct 23$0.77$0.2337%3.35$64.23$77.77
60/6181/82Oct 23$0.55$0.4558%1.22$60.45$81.55
62/6377/78Oct 23$0.69$0.3143%2.23$62.31$77.69
60/6178/79Oct 30$0.67$0.3345%2.03$60.33$78.67
64/6580/81Oct 23$0.68$0.3243%2.13$64.32$80.68
64/6581/82Oct 23$0.64$0.3646%1.78$64.36$81.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Oct 16$0.72$4.2835%5.94
$70.00$75.00$80.00Oct 16$0.72$4.2830%5.94
$65.00$70.00$75.00Oct 16$1.01$3.9936%3.95
$70.00$71.00$72.00Sep 25$0.05$0.9513%19.00
$71.00$72.00$73.00Sep 25$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$0.67$4.3330%6.46
$60.00$65.00$70.00Oct 16$0.98$4.0235%4.10
$65.00$70.00$75.00Oct 16$1.03$3.9736%3.85
$67.00$68.00$69.00Sep 18$0.14$0.8630%6.14
$66.00$67.00$68.00Sep 18$0.12$0.8825%7.33

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 $-3.26, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$3.26$1.74
$65.00$70.001:2Oct 16-$1.00$4.00
$70.00$75.001:2Oct 16-$0.32$4.68
$75.00$80.001:2Oct 16-$0.07$4.93
$60.00$65.001:2Oct 16-$2.98$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Oct 16-$0.04$4.96
$82.00$76.001:2Oct 9-$3.38$2.62
$75.00$70.001:2Oct 16-$1.38$3.62
$75.00$70.001:2Oct 23-$2.36$2.64
$59.00$55.001:2Oct 30-$0.12$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.63%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 30$4.550.502.0%6.63%8.67%312
$72.00Oct 30$3.750.445.0%5.47%10.42%31--
$73.00Oct 30$3.400.426.4%4.96%11.37%86
$74.00Oct 30$3.050.397.9%4.45%12.32%42
$75.00Oct 30$2.630.369.3%3.83%13.16%53
$71.00Oct 30$3.750.473.5%5.47%8.97%12
$69.00Oct 30$4.600.520.6%6.71%7.29%13
$78.00Oct 30$1.990.3013.7%2.90%16.60%23
$77.00Oct 30$2.160.3112.2%3.15%15.39%143
$69.00Oct 23$4.450.520.6%6.49%7.07%81

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 22,336
Total Puts 7,043
Put/Call Ratio 0.32
Net Difference 15,293

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 80,444
Total Puts 46,269
Average Put/Call Ratio 0.86
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