ON - Options Database

ON SEMICONDUCTOR COR

$76.87 +1.21%

$77.25 (+0.49%)🌙

as of 10/01 12:24 AM

(9/29 18:48) ◀

Wednesday, September 30, 2026 (12:24am)

▶ (10/1 18:38)

◀ 9/30 00:24 ▶

Option Volume

Detail

ℹ

Current (10/01) 7,340

Calls: 4,170 (57%)

Puts: 3,170 (43%)

Prior (09/29) 11,565

Calls: 8,818 (76%)

Puts: 2,747 (24%)

Current vs Prior -36.53%

Calls: -52.71% (Calls)

Puts: +15.40% (Puts)

Prior 7-Day Total 117,679

Calls: 89,149 (76%)

Puts: 28,530 (24%)

Prior 7-Day Average 19,613

Calls: 12,735 (76%)

Puts: 4,075 (24%)

Current vs Prior 7-Day Avg -62.58%

Calls: -67.26%

Puts: -22.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.35M

Calls: $1.46M (62%)

Puts: $886.3K (38%)

Prior (09/29) $4.40M

Calls: $3.39M (77%)

Puts: $1.01M (23%)

Current vs Prior -46.63%

Calls: -56.89%

Puts: -12.18%

Prior 7-Day Total $41.54M

Calls: $31.08M (75%)

Puts: $10.46M (25%)

Prior 7-Day Average $6.92M

Calls: $4.44M (75%)

Puts: $1.49M (25%)

Current vs Prior 7-Day Avg -66.10%

Calls: -67.10%

Puts: -40.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.76

Prior (09/29) 0.31

Current vs Prior +144.03%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +82.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 126,434

Calls: 77,081 (61%)

Puts: 49,353 (39%)

Prior (09/29) 144,234

Calls: 105,166 (73%)

Puts: 39,068 (27%)

Current vs Prior -12.34%

Prior 7-Day Total 1,101,140

Calls: 720,633 (65%)

Puts: 380,507 (35%)

Prior 7-Day Average 157,305

Calls: 102,947 (65%)

Puts: 54,358 (35%)

Current vs Prior 7-Day Avg -19.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.41% | 7.40%9.93% | 17.86%

Prior 5.24% | 8.28%10.34% | 18.10%

Current vs Prior -15.84% | -10.62%-3.97% | -1.34%

Prior 7-Day Avg 5.90% | 8.73%9.27% | 16.97%

Current vs 7-Day Avg -25.28% | -15.21%+7.11% | +5.23%

Prior 7-Day Eod 5.24% | 8.28%10.34% | 18.10%

Current vs 7-Day Eod -15.84% | -10.62%-3.97% | -1.34%

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 40.12% | 19.89%

Calls: 43.12% | 17.65%

Puts: 37.11% | 22.11%

Current vs 7-Day Avg +14.34% | +9.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.46M). P/C ratio rising 144% - increased hedging/bearish positioning. Call-heavy open interest (77,081 calls vs 49,353 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 4 of results (avg 8.0%, best 6.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	3.85	4.10	$3.97	6.3%	435	0.44	199
$77.00	Oct 30	5.10	5.50	$5.30	7.5%	316	0.53	56
$70.00	Oct 9	7.10	7.75	$7.43	8.7%	2	0.87	128
$76.00	Nov 6	6.45	7.10	$6.78	9.6%	5	0.57	11

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.44, cheapest $0.44)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	0.40	0.48	$0.44	18.2%	193	0.21	293

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 2	6.75	9.20	$7.98	30.7%	7	1.00	--
$70.00	Oct 2	5.85	8.00	$6.93	31.0%	8	1.00	66
$65.00	Oct 9	10.40	13.10	$11.75	23.0%	12	0.94	20
$62.00	Oct 2	13.05	16.15	$14.60	21.2%	2	0.93	--
$71.00	Oct 2	4.70	7.25	$5.98	42.6%	2	0.92	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 2	5.00	7.55	$6.28	40.6%	1	0.93	--
$82.00	Oct 2	4.90	6.60	$5.75	29.6%	1	0.89	--
$90.00	Oct 16	11.65	14.85	$13.25	24.2%	2	0.87	700
$80.00	Oct 2	2.99	4.40	$3.70	38.1%	4	0.79	22
$90.00	Oct 30	12.30	15.60	$13.95	23.7%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 5.6K, top 781)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 2	0.15	0.26	$0.21	52.4%	781	0.11	147
$75.00	Oct 30	4.30	6.75	$5.53	44.3%	475	0.59	33
$80.00	Oct 30	3.85	4.10	$3.97	6.3%	435	0.44	199
$77.00	Oct 30	5.10	5.50	$5.30	7.5%	316	0.53	56
$80.00	Oct 16	2.25	2.49	$2.37	10.1%	210	0.38	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	2.41	5.05	$3.73	70.8%	570	0.38	4
$77.00	Oct 30	3.80	6.45	$5.13	51.7%	292	0.47	7
$77.00	Oct 2	1.10	1.84	$1.47	50.3%	205	0.51	49
$75.00	Oct 2	0.55	0.70	$0.63	23.8%	147	0.28	567
$80.00	Oct 30	5.55	8.20	$6.88	38.5%	133	0.56	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.2%, max 36.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 2	Oct 16	71.7%	58.5%	22.7%	38	201
$74.00	Oct 2	Oct 30	65.6%	58.8%	11.7%	26	21
$79.00	Oct 2	Oct 23	68.1%	61.5%	10.9%	42	136
$80.00	Oct 2	Nov 6	67.2%	62.0%	8.4%	196	403
$77.00	Oct 2	Nov 6	63.4%	59.6%	6.5%	80	608

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 2	Oct 16	62.7%	45.8%	36.7%	39	84
$80.00	Oct 2	Oct 30	67.2%	60.1%	11.8%	137	35
$74.00	Oct 2	Oct 30	65.6%	58.8%	11.7%	599	188
$77.00	Oct 2	Oct 30	63.4%	57.9%	9.5%	497	56
$75.00	Oct 2	Nov 6	61.7%	58.6%	5.3%	149	567

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 4.71, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$79.00	Oct 23	$0.35	$1.65	$0.35	54%	4.71	$77.35
$74.00	$75.00	Oct 9	$0.10	$0.90	$0.10	68%	9.00	$74.10
$72.00	$73.00	Oct 2	$0.47	$0.53	$0.47	92%	1.13	$72.47
$74.00	$75.00	Oct 2	$0.41	$0.59	$0.41	79%	1.44	$74.41
$77.00	$80.00	Oct 16	$0.93	$2.07	$0.93	50%	2.23	$77.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Oct 2	$0.53	$0.47	$0.53	93%	0.89	$82.47
$75.00	$74.00	Oct 30	$0.15	$0.85	$0.15	41%	5.67	$74.85
$76.00	$75.00	Oct 9	$0.30	$0.70	$0.30	43%	2.33	$75.70
$71.00	$70.00	Oct 16	$0.15	$0.85	$0.15	23%	5.67	$70.85
$75.00	$74.00	Oct 9	$0.30	$0.70	$0.30	37%	2.33	$74.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.44, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$80.00	Oct 30	$1.10	$1.10	$0.90	49%	1.22	$79.10
$81.00	$82.00	Oct 9	$0.31	$0.31	$0.69	70%	0.45	$81.31
$79.00	$80.00	Oct 2	$0.26	$0.26	$0.74	70%	0.35	$79.26
$79.00	$80.00	Oct 9	$0.39	$0.39	$0.61	60%	0.64	$79.39
$82.00	$83.00	Oct 9	$0.24	$0.24	$0.76	74%	0.32	$82.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$65.00	Nov 6	$3.06	$3.06	$6.94	60%	0.44	$71.94
$72.00	$71.00	Oct 30	$0.87	$0.87	$0.13	67%	6.69	$71.13
$70.00	$69.00	Oct 23	$0.53	$0.53	$0.47	78%	1.13	$69.47
$73.00	$70.00	Oct 23	$0.98	$0.98	$2.02	68%	0.49	$72.02
$65.00	$64.00	Nov 6	$0.36	$0.36	$0.64	83%	0.56	$64.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.67, cheapest $0.96)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 2	Oct 9	$0.96	63.4%	49.9%
$76.00	Oct 2	Oct 9	$1.35	62.7%	51.4%
$78.00	Oct 2	Oct 9	$1.29	64.8%	58.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.00	Oct 2	Oct 9	$1.07	62.7%	51.4%
$77.00	Oct 2	Oct 30	$3.66	63.4%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.66% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 2	$1.34	$1.47	$2.81	$74.19	$79.81	3.66%
$76.00	Oct 2	$1.92	$1.00	$2.92	$73.08	$78.92	3.80%
$75.00	Oct 2	$2.60	$0.63	$3.23	$71.77	$78.23	4.20%
$74.00	Oct 2	$3.01	$0.43	$3.44	$70.56	$77.44	4.48%
$79.00	Oct 2	$0.70	$2.76	$3.46	$75.54	$82.46	4.50%
$80.00	Oct 2	$0.44	$3.70	$4.14	$75.86	$84.14	5.39%
$73.00	Oct 2	$4.13	$0.15	$4.28	$68.72	$77.28	5.57%
$72.00	Oct 2	$4.60	$0.13	$4.73	$67.27	$76.73	6.15%
$76.00	Oct 9	$3.27	$2.07	$5.34	$70.66	$81.34	6.95%
$74.00	Oct 9	$4.08	$1.47	$5.55	$68.45	$79.55	7.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.61% of stock, avg 5.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$72.00	Oct 2	$0.34	$0.13	$0.47	$71.53	$81.47
$81.00	$73.00	Oct 2	$0.34	$0.15	$0.49	$72.51	$81.49
$80.00	$72.00	Oct 2	$0.44	$0.13	$0.57	$71.43	$80.57
$80.00	$73.00	Oct 2	$0.44	$0.15	$0.59	$72.41	$80.59
$81.00	$74.00	Oct 2	$0.34	$0.43	$0.77	$73.23	$81.77
$80.00	$74.00	Oct 2	$0.44	$0.43	$0.87	$73.13	$80.87
$79.00	$72.00	Oct 2	$0.70	$0.13	$0.83	$71.17	$79.83
$79.00	$73.00	Oct 2	$0.70	$0.15	$0.85	$72.15	$79.85
$81.00	$75.00	Oct 2	$0.34	$0.63	$0.97	$74.03	$81.97
$80.00	$75.00	Oct 2	$0.44	$0.63	$1.07	$73.93	$81.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.22, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/71	81/82	Oct 9	$0.55	$0.45	52%	1.22	$70.45	$81.55
70/71	82/83	Oct 9	$0.48	$0.52	57%	0.92	$70.52	$82.48
62/63	85/86	Oct 30	$0.46	$0.54	59%	0.85	$62.54	$85.46
73/74	81/82	Oct 2	$0.41	$0.59	63%	0.69	$73.59	$81.41
70/71	83/84	Oct 9	$0.43	$0.57	61%	0.75	$70.57	$83.43
73/74	79/80	Oct 2	$0.54	$0.46	50%	1.17	$73.46	$79.54
72/73	81/82	Oct 9	$0.60	$0.40	42%	1.50	$72.40	$81.60
69/70	81/82	Oct 9	$0.45	$0.55	56%	0.82	$69.55	$81.45
70/71	85/86	Oct 30	$0.61	$0.39	40%	1.56	$70.39	$85.61
71/72	81/82	Oct 9	$0.53	$0.47	48%	1.13	$71.47	$81.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 2	$0.10	$0.90	22%	9.00
$77.00	$80.00	$83.00	Nov 6	$0.26	$2.74	15%	10.54
$70.00	$71.00	$72.00	Oct 9	$0.06	$0.94	9%	15.67
$81.00	$82.00	$83.00	Oct 9	$0.07	$0.93	9%	13.29
$77.00	$78.00	$79.00	Oct 2	$0.14	$0.86	20%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 2	$0.10	$0.90	22%	9.00
$71.00	$72.00	$73.00	Oct 9	$0.07	$0.93	9%	13.29
$68.00	$69.00	$70.00	Oct 9	$0.08	$0.92	5%	11.50
$65.00	$66.00	$67.00	Oct 9	$0.06	$0.94	1%	15.67
$69.00	$70.00	$71.00	Oct 9	$0.10	$0.90	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.36, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$69.00	1:2	Oct 2	-$1.36	$5.64
$70.00	$75.00	1:2	Oct 16	-$1.21	$3.79
$65.00	$70.00	1:2	Oct 9	-$3.11	$1.89
$81.00	$85.00	1:2	Oct 16	-$0.30	$3.70
$85.00	$90.00	1:2	Oct 16	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Oct 16	-$0.54	$4.46
$80.00	$76.00	1:2	Oct 16	-$0.41	$3.59
$79.00	$76.00	1:2	Oct 9	-$0.47	$2.53
$79.00	$77.00	1:2	Oct 2	-$0.18	$1.82
$73.00	$70.00	1:2	Oct 23	-$0.51	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.74%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 6	$5.95	0.55	0.2%	7.74%	7.91%	40	17
$80.00	Nov 6	$4.55	0.47	4.1%	5.92%	9.99%	3	110
$80.00	Oct 30	$3.85	0.44	4.1%	5.01%	9.08%	435	199
$77.00	Oct 30	$5.10	0.53	0.2%	6.63%	6.80%	316	56
$83.00	Oct 30	$2.85	0.36	8.0%	3.71%	11.68%	1	--
$83.00	Nov 6	$2.60	0.40	8.0%	3.38%	11.36%	25	--
$82.00	Oct 30	$2.68	0.39	6.7%	3.49%	10.16%	1	17
$78.00	Oct 30	$4.05	0.51	1.5%	5.27%	6.74%	4	11
$82.00	Oct 23	$2.05	0.38	6.7%	2.67%	9.34%	1	--
$79.00	Oct 23	$2.98	0.47	2.8%	3.88%	6.65%	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 4,170

Total Puts 3,170

Put/Call Ratio 0.76

Net Difference 1,000

Prior's Put/Call Breakdown

Total Calls 8,818

Total Puts 2,747

Put/Call Ratio 0.31

Net Difference 6,071

Prior 7-Day Put/Call Summary

Total Calls 89,149

Total Puts 28,530

Average Put/Call Ratio 0.42

Ratio Trend Rising

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