ON - Options Database

ON SEMICONDUCTOR COR

$75.95 +0.40%

$76.02 (+0.09%)🌙

as of 09/29 06:48 PM

(9/28 03:39) ◀

Tuesday, September 29, 2026 (6:48pm)

▶ (9/30 00:24)

◀ 9/29 18:48 ▶

Option Volume

Detail

ℹ

Current (09/29) 11,565

Calls: 8,818 (76%)

Puts: 2,747 (24%)

Prior (09/28) --

Calls: 17,758 (78%)

Puts: 5,073 (22%)

Current vs Prior +0.00%

Calls: -50.34% (Calls)

Puts: -45.85% (Puts)

Prior 7-Day Total 120,053

Calls: 89,293 (74%)

Puts: 30,760 (26%)

Prior 7-Day Average 20,008

Calls: 12,756 (74%)

Puts: 4,394 (26%)

Current vs Prior 7-Day Avg -42.20%

Calls: -30.87%

Puts: -37.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $4.40M

Calls: $3.39M (77%)

Puts: $1.01M (23%)

Prior (09/28) --

Calls: $9.93M (90%)

Puts: $1.11M (10%)

Current vs Prior +0.00%

Calls: -65.86%

Puts: -8.92%

Prior 7-Day Total $41.55M

Calls: $30.68M (74%)

Puts: $10.87M (26%)

Prior 7-Day Average $6.92M

Calls: $4.38M (74%)

Puts: $1.55M (26%)

Current vs Prior 7-Day Avg -36.49%

Calls: -22.68%

Puts: -34.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.31

Prior (09/28) 1.00

Current vs Prior -68.85%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -30.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 144,234

Calls: 105,166 (73%)

Puts: 39,068 (27%)

Prior (09/28) 147,533

Calls: 94,290 (64%)

Puts: 53,243 (36%)

Current vs Prior -2.24%

Prior 7-Day Total 1,121,063

Calls: 712,897 (64%)

Puts: 408,166 (36%)

Prior 7-Day Average 160,151

Calls: 101,842 (64%)

Puts: 58,309 (36%)

Current vs Prior 7-Day Avg -9.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.24% | 8.28%10.34% | 18.10%

Prior 6.09% | 9.69%10.88% | 18.52%

Current vs Prior -14.01% | -14.53%-4.99% | -2.24%

Prior 7-Day Avg 6.27% | 8.83%8.90% | 16.28%

Current vs 7-Day Avg -16.39% | -6.26%+16.07% | +11.22%

Prior 7-Day Eod 6.09% | 9.69%10.88% | 18.52%

Current vs 7-Day Eod -14.01% | -14.53%-4.99% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 34.36% | 17.97%

Calls: 37.16% | 16.30%

Puts: 31.57% | 19.64%

Current vs 7-Day Avg +33.48% | +21.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.39M) vs puts ($1.01M). Extreme bullish P/C ratio of 0.31 - heavy call buying (8,818 calls vs 2,747 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (105,166 calls vs 39,068 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 3 of results (avg 8.9%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 23	4.60	5.00	$4.80	8.3%	8	0.56	--
$80.00	Oct 23	2.63	2.89	$2.76	9.4%	96	0.38	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	14.00	15.30	$14.65	8.9%	2	0.91	700

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 2	11.95	15.20	$13.58	23.9%	1	1.00	--
$63.00	Oct 2	11.00	14.60	$12.80	28.1%	100	1.00	--
$64.00	Oct 2	10.20	13.60	$11.90	28.6%	106	1.00	--
$65.00	Oct 2	9.65	12.15	$10.90	22.9%	10	1.00	23
$65.00	Oct 9	9.80	12.40	$11.10	23.4%	3	0.97	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	7.00	9.55	$8.28	30.8%	1	0.93	--
$88.00	Oct 2	10.50	14.15	$12.33	29.6%	9	0.93	--
$83.00	Oct 2	6.15	8.25	$7.20	29.2%	4	0.93	7
$90.00	Oct 16	14.00	15.30	$14.65	8.9%	2	0.91	700
$82.00	Oct 2	5.15	7.65	$6.40	39.1%	4	0.90	25

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 8.4K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 2	1.87	2.46	$2.17	27.2%	2.4K	0.59	4.1K
$76.00	Oct 16	3.15	3.90	$3.53	21.2%	2.3K	0.51	3.2K
$80.00	Oct 16	1.87	2.41	$2.14	25.2%	240	0.35	9.2K
$85.00	Oct 2	0.05	0.20	$0.13	115.4%	239	0.06	152
$76.00	Oct 2	1.60	1.80	$1.70	11.8%	171	0.50	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 23	5.50	7.35	$6.43	28.8%	509	0.61	3
$72.00	Oct 16	1.45	1.93	$1.69	28.4%	177	0.31	27
$74.00	Oct 16	2.20	2.73	$2.47	21.5%	169	0.40	8
$72.00	Oct 2	0.34	0.51	$0.43	39.5%	70	0.17	935
$75.00	Oct 2	1.16	1.64	$1.40	34.3%	66	0.41	523

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 15.7%, max 31.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 2	Oct 16	64.2%	49.2%	30.5%	15	1.0K
$74.00	Oct 2	Oct 9	65.2%	55.3%	18.0%	10	2.8K
$79.00	Oct 2	Oct 30	65.6%	57.1%	14.8%	32	136
$75.00	Oct 2	Nov 6	67.0%	62.1%	7.8%	2.4K	4.1K
$76.00	Oct 2	Nov 6	65.1%	61.0%	6.6%	172	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 2	Oct 16	65.2%	49.5%	31.9%	194	168
$73.00	Oct 2	Oct 16	64.2%	49.2%	30.5%	77	179
$75.00	Oct 2	Oct 30	67.0%	58.2%	15.2%	77	523
$72.00	Oct 2	Oct 30	64.7%	59.9%	8.1%	75	954
$77.00	Oct 2	Oct 23	62.2%	58.3%	6.5%	15	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 4.56, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$85.00	Oct 30	$0.54	$2.46	$0.54	36%	4.56	$82.54
$86.00	$90.00	Nov 6	$0.68	$3.32	$0.68	30%	4.88	$86.68
$78.00	$80.00	Oct 23	$0.49	$1.51	$0.49	44%	3.08	$78.49
$75.00	$76.00	Nov 6	$0.27	$0.73	$0.27	56%	2.70	$75.27
$79.00	$80.00	Oct 30	$0.15	$0.85	$0.15	44%	5.67	$79.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 9	$0.30	$0.70	$0.30	60%	2.33	$77.70
$80.00	$77.00	Oct 23	$1.48	$1.52	$1.48	61%	1.03	$78.52
$79.00	$78.00	Oct 2	$0.53	$0.47	$0.53	74%	0.89	$78.47
$72.00	$71.00	Oct 16	$0.18	$0.82	$0.18	31%	4.56	$71.82
$71.00	$70.00	Oct 23	$0.20	$0.80	$0.20	30%	4.00	$70.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 9.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.90	$0.90	$0.10	49%	9.00	$77.90
$77.00	$78.00	Oct 23	$0.73	$0.73	$0.27	51%	2.70	$77.73
$78.00	$79.00	Oct 30	$0.67	$0.67	$0.33	52%	2.03	$78.67
$80.00	$81.00	Nov 6	$0.58	$0.58	$0.42	56%	1.38	$80.58
$79.00	$80.00	Oct 2	$0.32	$0.32	$0.68	75%	0.47	$79.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 16	$0.69	$0.69	$0.31	55%	2.23	$74.31
$68.00	$66.00	Oct 23	$0.52	$0.52	$1.48	80%	0.35	$67.48
$67.00	$66.00	Oct 30	$0.38	$0.38	$0.62	79%	0.61	$66.62
$70.00	$68.00	Oct 23	$0.63	$0.63	$1.37	73%	0.46	$69.37
$72.00	$70.00	Oct 30	$0.77	$0.77	$1.23	66%	0.63	$71.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.06, cheapest $0.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 2	Oct 9	$1.02	67.0%	54.2%
$74.00	Oct 2	Oct 9	$1.10	65.2%	55.3%
$76.00	Oct 2	Oct 9	$1.09	65.1%	59.6%
$77.00	Oct 2	Oct 9	$1.19	62.2%	60.3%
$78.00	Oct 2	Oct 9	$1.16	61.8%	60.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 2	Oct 9	$0.99	67.0%	54.2%
$74.00	Oct 2	Oct 9	$1.02	65.2%	55.3%
$77.00	Oct 2	Oct 9	$1.21	62.2%	60.3%
$78.00	Oct 2	Oct 9	$0.79	61.8%	60.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.62% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Oct 2	$1.70	$1.81	$3.51	$72.49	$79.51	4.62%
$74.00	Oct 2	$2.55	$0.97	$3.52	$70.48	$77.52	4.63%
$77.00	Oct 2	$1.19	$2.37	$3.56	$73.44	$80.56	4.69%
$75.00	Oct 2	$2.17	$1.40	$3.57	$71.43	$78.57	4.70%
$78.00	Oct 2	$0.84	$3.09	$3.93	$74.07	$81.93	5.17%
$79.00	Oct 2	$0.66	$3.62	$4.28	$74.72	$83.28	5.64%
$73.00	Oct 2	$3.66	$0.64	$4.30	$68.70	$77.30	5.66%
$80.00	Oct 2	$0.34	$4.63	$4.97	$75.03	$84.97	6.54%
$75.00	Oct 9	$3.19	$2.39	$5.58	$69.42	$80.58	7.35%
$71.00	Oct 2	$5.30	$0.31	$5.61	$65.39	$76.61	7.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.78% of stock, avg 5.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$71.00	Oct 2	$0.28	$0.31	$0.59	$70.41	$81.59
$80.00	$71.00	Oct 2	$0.34	$0.31	$0.65	$70.35	$80.65
$81.00	$72.00	Oct 2	$0.28	$0.43	$0.71	$71.29	$81.71
$80.00	$72.00	Oct 2	$0.34	$0.43	$0.77	$71.23	$80.77
$81.00	$73.00	Oct 2	$0.28	$0.64	$0.92	$72.08	$81.92
$80.00	$73.00	Oct 2	$0.34	$0.64	$0.98	$72.02	$80.98
$79.00	$71.00	Oct 2	$0.66	$0.31	$0.97	$70.03	$79.97
$79.00	$72.00	Oct 2	$0.66	$0.43	$1.09	$70.91	$80.09
$79.00	$73.00	Oct 2	$0.66	$0.64	$1.30	$71.70	$80.30
$78.00	$71.00	Oct 2	$0.84	$0.31	$1.15	$69.85	$79.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.44, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	83/84	Oct 9	$0.59	$0.41	54%	1.44	$71.41	$83.59
71/72	79/80	Oct 9	$0.73	$0.27	38%	2.70	$71.27	$79.73
62/63	85/86	Nov 6	$0.59	$0.41	52%	1.44	$62.41	$85.59
70/71	79/80	Oct 2	$0.49	$0.51	62%	0.96	$70.51	$79.49
71/72	85/86	Oct 9	$0.50	$0.50	59%	1.00	$71.50	$85.50
68/69	80/81	Oct 16	$0.63	$0.37	46%	1.70	$68.37	$80.63
71/72	81/82	Oct 9	$0.61	$0.39	47%	1.56	$71.39	$81.61
70/71	80/81	Oct 16	$0.70	$0.30	38%	2.33	$70.30	$80.70
73/74	79/80	Oct 2	$0.65	$0.35	42%	1.86	$73.35	$79.65
71/72	80/81	Oct 9	$0.62	$0.38	43%	1.63	$71.38	$80.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$74.00	$75.00	$76.00	Oct 9	$0.06	$0.94	12%	15.67
$78.00	$79.00	$80.00	Oct 9	$0.07	$0.93	10%	13.29
$76.00	$77.00	$78.00	Oct 16	$0.09	$0.91	8%	10.11
$76.00	$77.00	$78.00	Oct 2	$0.16	$0.84	18%	5.25
$79.00	$80.00	$81.00	Oct 9	$0.11	$0.89	9%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Oct 16	$0.96	$4.04	35%	4.21
$66.00	$68.00	$70.00	Oct 23	$0.11	$1.89	13%	17.18
$80.00	$85.00	$90.00	Oct 16	$0.75	$4.25	26%	5.67
$73.00	$74.00	$75.00	Oct 2	$0.10	$0.90	17%	9.00
$81.00	$82.00	$83.00	Oct 2	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-1.07, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$72.00	1:2	Oct 30	-$1.07	$7.93
$65.00	$70.00	1:2	Oct 9	-$2.10	$2.90
$65.00	$70.00	1:2	Oct 16	-$2.88	$2.12
$65.00	$69.00	1:2	Oct 2	-$3.00	$1.00
$85.00	$90.00	1:2	Oct 30	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$81.00	1:2	Oct 9	-$1.08	$5.92
$80.00	$75.00	1:2	Oct 16	-$0.22	$4.78
$85.00	$80.00	1:2	Oct 16	-$2.20	$2.80
$70.00	$68.00	1:2	Oct 9	-$0.09	$1.91
$68.00	$66.00	1:2	Oct 23	-$0.26	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.81%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Nov 6	$3.65	0.42	6.7%	4.81%	11.45%	1	--
$80.00	Nov 6	$3.90	0.44	5.3%	5.13%	10.47%	150	60
$85.00	Nov 6	$2.67	0.33	11.9%	3.52%	15.43%	4	--
$83.00	Nov 6	$2.95	0.37	9.3%	3.88%	13.17%	3	81
$77.00	Nov 6	$5.00	0.52	1.4%	6.58%	7.97%	2	--
$76.00	Nov 6	$5.35	0.54	0.1%	7.04%	7.11%	1	--
$86.00	Nov 6	$2.25	0.30	13.2%	2.96%	16.19%	1	--
$77.00	Oct 30	$4.45	0.51	1.4%	5.86%	7.24%	9	47
$90.00	Nov 6	$1.54	0.24	18.5%	2.03%	20.53%	2	2
$80.00	Oct 30	$3.20	0.42	5.3%	4.21%	9.55%	5	--

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 8,818

Total Puts 2,747

Put/Call Ratio 0.31

Net Difference 6,071

Prior's Put/Call Breakdown

Total Calls 17,758

Total Puts 5,073

Put/Call Ratio 1.00

Net Difference 12,685

Prior 7-Day Put/Call Summary

Total Calls 89,293

Total Puts 30,760

Average Put/Call Ratio 0.45

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