ON - Options Database

ON SEMICONDUCTOR COR

$84.89 +6.01%

$84.85 (-0.05%)🌙

as of 10/02 06:35 PM

(10/2 10:35) ◀

Friday, October 2, 2026 (6:35pm)

▶ (10/5 18:38)

◀ 10/2 18:35 ▶

Option Volume

Detail

ℹ

Current (10/02) 46,532

Calls: 35,131 (75%)

Puts: 11,401 (25%)

Prior (10/01) 30,167

Calls: 23,405 (78%)

Puts: 6,762 (22%)

Current vs Prior +54.25%

Calls: +50.10% (Calls)

Puts: +68.60% (Puts)

Prior 7-Day Total 110,665

Calls: 83,383 (75%)

Puts: 27,282 (25%)

Prior 7-Day Average 18,444

Calls: 11,911 (75%)

Puts: 3,897 (25%)

Current vs Prior 7-Day Avg +152.29%

Calls: +194.92%

Puts: +192.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $22.66M

Calls: $19.48M (86%)

Puts: $3.18M (14%)

Prior (10/01) $11.05M

Calls: $9.27M (84%)

Puts: $1.78M (16%)

Current vs Prior +105.08%

Calls: +110.11%

Puts: +78.86%

Prior 7-Day Total $41.01M

Calls: $33.50M (82%)

Puts: $7.51M (18%)

Prior 7-Day Average $6.83M

Calls: $4.79M (82%)

Puts: $1.07M (18%)

Current vs Prior 7-Day Avg +231.59%

Calls: +307.14%

Puts: +196.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.32

Prior (10/01) 0.29

Current vs Prior +12.33%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -31.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 206,622

Calls: 137,602 (67%)

Puts: 69,020 (33%)

Prior (10/01) 153,474

Calls: 105,449 (69%)

Puts: 48,025 (31%)

Current vs Prior +34.63%

Prior 7-Day Total 1,026,035

Calls: 658,606 (64%)

Puts: 367,429 (36%)

Prior 7-Day Average 146,576

Calls: 94,086 (64%)

Puts: 52,489 (36%)

Current vs Prior 7-Day Avg +40.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.60% | 6.40%10.85% | 17.86%

Prior 3.88% | 7.39%9.47% | 18.23%

Current vs Prior +64.71% | +46.76%+14.62% | -2.05%

Prior 7-Day Avg 5.08% | 8.24%10.69% | 18.43%

Current vs 7-Day Avg +25.82% | +31.60%+1.52% | -3.11%

Prior 7-Day Eod 3.88% | 7.39%9.47% | 18.23%

Current vs 7-Day Eod +64.71% | +46.76%+14.62% | -2.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior -4.73% | -50.23%

Prior 7-Day Avg 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs 7-Day Avg -4.73% | -50.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($19.48M) vs puts ($3.18M). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (232% higher). Above-average activity with volume up 54% vs prior.

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 BULLISH

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 7 of results (avg 8.1%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	6.30	6.65	$6.48	5.4%	2.2K	0.73	9.3K
$70.00	Oct 16	14.70	15.90	$15.30	7.8%	13	0.93	1.7K
$81.00	Oct 9	4.60	5.00	$4.80	8.3%	72	0.75	2.6K
$90.00	Oct 16	1.56	1.70	$1.63	8.6%	4.5K	0.30	4.1K
$85.00	Oct 16	3.30	3.60	$3.45	8.7%	539	0.51	5.4K

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 $0.72, cheapest $0.72)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.65	0.79	$0.72	19.4%	603	0.22	125

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	14.80	18.20	$16.50	20.6%	17	1.00	17
$70.00	Oct 2	13.60	15.90	$14.75	15.6%	19	1.00	63
$71.00	Oct 2	13.50	15.10	$14.30	11.2%	17	1.00	55
$73.00	Oct 2	11.00	12.75	$11.88	14.7%	33	1.00	916
$75.00	Oct 2	9.60	10.70	$10.15	10.8%	108	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	4.35	5.50	$4.93	23.3%	4	0.99	--
$89.00	Oct 2	2.35	6.05	$4.20	88.1%	1	0.99	--
$86.00	Oct 2	0.33	3.10	$1.72	161.0%	126	0.93	1
$100.00	Oct 16	13.55	17.45	$15.50	25.2%	3	0.92	--
$100.00	Oct 23	14.85	17.35	$16.10	15.5%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 31.0K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	1.56	1.70	$1.63	8.6%	4.5K	0.30	4.1K
$86.00	Oct 2	0.00	0.05	$0.03	166.7%	4.1K	0.07	129
$85.00	Oct 2	0.01	0.43	$0.22	190.9%	2.8K	0.40	700
$80.00	Oct 16	6.30	6.65	$6.48	5.4%	2.2K	0.73	9.3K
$75.00	Oct 16	9.75	11.50	$10.63	16.5%	1.4K	0.88	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.00	0.36	$0.18	200.0%	1.6K	0.25	36
$81.00	Oct 30	2.79	4.85	$3.82	53.9%	707	0.36	--
$84.00	Oct 9	1.84	2.06	$1.95	11.3%	682	0.43	--
$80.00	Oct 16	1.39	1.62	$1.51	15.2%	332	0.27	1.3K
$83.00	Oct 2	0.01	0.02	$0.02	50.0%	245	0.04	6

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 1195.2%, max 2535.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 2	Nov 6	1662.8%	63.1%	2535.9%	13	221
$79.00	Oct 2	Nov 13	1277.3%	61.8%	1968.4%	88	251
$80.00	Oct 2	Nov 6	1145.0%	59.6%	1821.6%	273	467
$87.00	Oct 2	Nov 6	562.5%	62.8%	795.6%	387	13
$82.00	Oct 2	Nov 13	454.5%	60.9%	646.5%	141	882

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.00	Oct 2	Nov 6	1662.8%	63.1%	2535.9%	4	104
$79.00	Oct 2	Oct 30	1277.3%	58.1%	2098.6%	112	427
$80.00	Oct 2	Oct 30	1145.0%	58.9%	1845.5%	30	177
$82.00	Oct 2	Nov 13	454.5%	60.9%	646.5%	207	29
$84.00	Oct 2	Oct 30	186.4%	56.3%	230.7%	1.6K	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.22, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 2	$0.45	$0.55	$0.45	100%	1.22	$70.45
$81.00	$82.00	Oct 2	$0.39	$0.61	$0.39	100%	1.56	$81.39
$74.00	$75.00	Oct 9	$0.45	$0.55	$0.45	96%	1.22	$74.45
$79.00	$80.00	Oct 23	$0.20	$0.80	$0.20	73%	4.00	$79.20
$78.00	$79.00	Oct 9	$0.38	$0.62	$0.38	88%	1.63	$78.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 23	$0.11	$0.89	$0.11	52%	8.09	$85.89
$90.00	$87.00	Oct 9	$1.83	$1.17	$1.83	78%	0.64	$88.17
$87.00	$86.00	Oct 2	$0.56	$0.44	$0.56	72%	0.79	$86.44
$85.00	$84.00	Oct 2	$0.25	$0.75	$0.25	60%	3.00	$84.75
$82.00	$80.00	Oct 23	$0.58	$1.42	$0.58	38%	2.45	$81.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 2.45, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$88.00	Oct 2	$0.48	$0.48	$0.52	72%	0.92	$87.48
$87.00	$88.00	Oct 30	$0.75	$0.75	$0.25	53%	3.00	$87.75
$85.00	$86.00	Nov 6	$0.75	$0.75	$0.25	47%	3.00	$85.75
$95.00	$100.00	Oct 23	$0.73	$0.73	$4.27	79%	0.17	$95.73
$88.00	$89.00	Oct 2	$0.12	$0.12	$0.88	89%	0.14	$88.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 2	$0.71	$0.71	$0.29	87%	2.45	$73.29
$72.00	$71.00	Oct 2	$0.67	$0.67	$0.33	89%	2.03	$71.33
$77.00	$72.00	Nov 13	$1.65	$1.65	$3.35	70%	0.49	$75.35
$83.00	$78.00	Nov 6	$2.28	$2.28	$2.72	58%	0.84	$80.72
$79.00	$78.00	Oct 30	$0.69	$0.69	$0.31	70%	2.23	$78.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.17, cheapest $2.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$2.25	121.7%	54.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$2.08	121.7%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 0.77% of stock, avg 9.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$0.22	$0.43	$0.65	$84.35	$85.65	0.77%
$84.00	Oct 2	$0.93	$0.18	$1.11	$82.89	$85.11	1.31%
$86.00	Oct 2	$0.03	$1.72	$1.75	$84.25	$87.75	2.06%
$83.00	Oct 2	$1.96	$0.02	$1.98	$81.02	$84.98	2.33%
$87.00	Oct 2	$0.61	$2.28	$2.89	$84.11	$89.89	3.40%
$82.00	Oct 2	$3.59	$0.25	$3.84	$78.16	$85.84	4.52%
$81.00	Oct 2	$3.98	$0.03	$4.01	$76.99	$85.01	4.72%
$89.00	Oct 2	$0.01	$4.20	$4.21	$84.79	$93.21	4.96%
$84.00	Oct 9	$2.92	$1.95	$4.87	$79.13	$88.87	5.74%
$90.00	Oct 2	$0.01	$4.93	$4.94	$85.06	$94.94	5.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.25% of stock, avg 6.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$84.00	Oct 2	$0.03	$0.18	$0.21	$83.79	$86.21
$86.00	$82.00	Oct 2	$0.03	$0.25	$0.28	$81.72	$86.28
$88.00	$84.00	Oct 2	$0.13	$0.18	$0.31	$83.69	$88.31
$88.00	$82.00	Oct 2	$0.13	$0.25	$0.38	$81.62	$88.38
$85.00	$84.00	Oct 2	$0.22	$0.18	$0.40	$83.60	$85.40
$85.00	$82.00	Oct 2	$0.22	$0.25	$0.47	$81.53	$85.47
$87.00	$84.00	Oct 2	$0.61	$0.18	$0.79	$83.21	$87.79
$87.00	$82.00	Oct 2	$0.61	$0.25	$0.86	$81.14	$87.86
$86.00	$76.00	Oct 2	$0.03	$1.07	$1.10	$74.90	$87.10
$92.00	$84.00	Oct 2	$1.07	$0.18	$1.25	$82.75	$93.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 4.88, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	88/89	Oct 2	$0.83	$0.17	76%	4.88	$73.17	$88.83
71/72	88/89	Oct 2	$0.79	$0.21	78%	3.76	$71.21	$88.79
81/82	87/88	Oct 2	$0.70	$0.30	56%	2.33	$81.30	$87.70
83/84	87/88	Oct 2	$0.64	$0.36	47%	1.78	$83.36	$87.64
70/71	88/89	Oct 9	$0.44	$0.56	64%	0.79	$70.56	$88.44
81/82	88/89	Oct 2	$0.34	$0.66	73%	0.52	$81.66	$88.34
70/71	89/90	Oct 9	$0.36	$0.64	69%	0.56	$70.64	$89.36
71/72	88/89	Oct 9	$0.44	$0.56	61%	0.79	$71.56	$88.44
80/81	88/89	Oct 9	$0.61	$0.39	42%	1.56	$80.39	$88.61
71/72	89/90	Oct 9	$0.36	$0.64	67%	0.56	$71.64	$89.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 6	$0.24	$4.76	19%	19.83
$90.00	$95.00	$100.00	Oct 9	$0.37	$4.63	20%	12.51
$85.00	$90.00	$95.00	Oct 16	$0.91	$4.09	36%	4.49
$90.00	$95.00	$100.00	Oct 23	$0.55	$4.45	24%	8.09
$83.00	$84.00	$85.00	Oct 2	$0.32	$0.68	60%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 2	$0.09	$0.91	57%	10.11
$85.00	$86.00	$87.00	Oct 9	$0.06	$0.94	13%	15.67
$79.00	$80.00	$81.00	Oct 30	$0.08	$0.92	6%	11.50
$72.00	$73.00	$74.00	Oct 9	$0.06	$0.94	2%	15.67
$72.00	$73.00	$74.00	Oct 16	$0.07	$0.93	3%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.41, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 16	-$1.22	$2.78
$90.00	$95.00	1:2	Oct 23	-$0.01	$4.99
$90.00	$95.00	1:2	Oct 30	-$0.67	$4.33
$82.00	$83.00	1:2	Oct 2	-$0.33	$0.67
$95.00	$100.00	1:2	Oct 30	-$0.53	$4.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.41	$4.59
$95.00	$90.00	1:2	Oct 16	-$2.07	$2.93
$89.00	$87.00	1:2	Oct 2	-$0.36	$1.64
$85.00	$81.00	1:2	Oct 16	-$0.11	$3.89
$77.00	$72.00	1:2	Nov 13	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.01%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 13	$4.25	0.42	6.0%	5.01%	11.03%	2	--
$88.00	Nov 13	$4.95	0.46	3.7%	5.83%	9.49%	22	--
$86.00	Nov 13	$5.70	0.50	1.3%	6.71%	8.02%	4	--
$85.00	Nov 6	$6.00	0.53	0.1%	7.07%	7.20%	31	16
$95.00	Nov 13	$2.80	0.32	11.9%	3.30%	15.21%	4	--
$90.00	Nov 6	$3.90	0.41	6.0%	4.59%	10.61%	24	8
$85.00	Nov 13	$5.80	0.52	0.1%	6.83%	6.96%	9	--
$95.00	Nov 6	$2.55	0.31	11.9%	3.00%	14.91%	14	4
$87.00	Nov 6	$4.65	0.48	2.5%	5.48%	7.96%	21	1
$86.00	Nov 6	$4.85	0.50	1.3%	5.71%	7.02%	6	2

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 35,131

Total Puts 11,401

Put/Call Ratio 0.32

Net Difference 23,730

Prior's Put/Call Breakdown

Total Calls 23,405

Total Puts 6,762

Put/Call Ratio 0.29

Net Difference 16,643

Prior 7-Day Put/Call Summary

Total Calls 83,383

Total Puts 27,282

Average Put/Call Ratio 0.47

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