ON - Options Database

ON SEMICONDUCTOR COR

$85.93 +1.23%

$86.25 (+0.37%)🌙

as of 10/05 06:38 PM

(10/2 18:35) ◀

Monday, October 5, 2026 (6:38pm)

▶ (10/6 18:38)

◀ 10/5 18:38 ▶

Option Volume

Detail

ℹ

Current (10/05) 20,852

Calls: 11,268 (54%)

Puts: 9,584 (46%)

Prior (10/02) 46,532

Calls: 35,131 (75%)

Puts: 11,401 (25%)

Current vs Prior -55.19%

Calls: -67.93% (Calls)

Puts: -15.94% (Puts)

Prior 7-Day Total 139,555

Calls: 105,460 (76%)

Puts: 34,095 (24%)

Prior 7-Day Average 23,259

Calls: 15,065 (76%)

Puts: 4,870 (24%)

Current vs Prior 7-Day Avg -10.35%

Calls: -25.21%

Puts: +96.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $11.54M

Calls: $7.05M (61%)

Puts: $4.48M (39%)

Prior (10/02) $22.66M

Calls: $19.48M (86%)

Puts: $3.18M (14%)

Current vs Prior -49.10%

Calls: -63.79%

Puts: +40.87%

Prior 7-Day Total $56.68M

Calls: $47.34M (84%)

Puts: $9.33M (16%)

Prior 7-Day Average $9.45M

Calls: $6.76M (84%)

Puts: $1.33M (16%)

Current vs Prior 7-Day Avg +22.13%

Calls: +4.30%

Puts: +236.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.85

Prior (10/02) 0.32

Current vs Prior +162.09%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +81.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 166,368

Calls: 100,838 (61%)

Puts: 65,530 (39%)

Prior (10/02) 206,622

Calls: 137,602 (67%)

Puts: 69,020 (33%)

Current vs Prior -19.48%

Prior 7-Day Total 1,100,421

Calls: 711,520 (65%)

Puts: 388,901 (35%)

Prior 7-Day Average 157,203

Calls: 101,645 (65%)

Puts: 55,557 (35%)

Current vs Prior 7-Day Avg +5.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.04% | 7.40%7.40% | 16.25%

Prior 6.40% | 10.85%10.85% | 17.86%

Current vs Prior -21.22% | -31.78%-31.78% | -9.03%

Prior 7-Day Avg 5.17% | 8.59%10.51% | 18.24%

Current vs 7-Day Avg -2.55% | -13.83%-29.56% | -10.92%

Prior 7-Day Eod 6.40% | 10.85%10.85% | 17.86%

Current vs 7-Day Eod -21.22% | -31.78%-31.78% | -9.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Prior 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 45.56% | 20.24%

Calls: 49.22% | 18.19%

Puts: 41.90% | 22.28%

Current vs 7-Day Avg -4.08% | -46.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($7.05M). Below-average activity with volume down 55% vs prior. P/C ratio rising 162% - increased hedging/bearish positioning. Call-heavy open interest (100,838 calls vs 65,530 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 NEUTRAL

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 10 of results (avg 8.4%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	6.65	7.10	$6.88	6.5%	2.6K	0.81	8.2K
$87.00	Oct 23	3.40	3.65	$3.53	7.1%	11	0.48	2
$81.00	Oct 16	5.85	6.30	$6.07	7.4%	5	0.77	405
$75.00	Oct 16	10.85	11.75	$11.30	8.0%	32	0.93	5.1K
$85.00	Oct 30	5.30	5.75	$5.53	8.1%	144	0.56	121

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.62, cheapest $0.11)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.10	0.12	$0.11	18.2%	187	0.05	266
$90.00	Oct 9	0.52	0.61	$0.56	16.1%	348	0.21	440

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.75	0.90	$0.83	18.1%	86	0.19	1.3K
$78.00	Oct 23	0.88	1.06	$0.97	18.6%	25	0.18	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 9	15.20	19.05	$17.13	22.5%	2	1.00	--
$70.00	Oct 9	14.75	16.95	$15.85	13.9%	8	1.00	142
$74.00	Oct 9	11.15	13.35	$12.25	18.0%	21	1.00	29
$75.00	Oct 9	10.50	11.80	$11.15	11.7%	18	1.00	59
$76.00	Oct 9	8.15	11.60	$9.88	34.9%	41	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	13.55	15.50	$14.53	13.4%	1	0.93	259
$95.00	Oct 16	8.85	10.50	$9.68	17.0%	6	0.89	1.5K
$90.00	Oct 9	4.25	5.70	$4.97	29.2%	55	0.79	4
$95.00	Nov 6	10.45	11.95	$11.20	13.4%	1	0.68	--
$95.00	Nov 13	10.90	13.25	$12.08	19.5%	1	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 8.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	6.65	7.10	$6.88	6.5%	2.6K	0.81	8.2K
$90.00	Oct 16	1.40	1.59	$1.50	12.7%	457	0.32	8.0K
$90.00	Oct 9	0.52	0.61	$0.56	16.1%	348	0.21	440
$100.00	Oct 16	0.09	0.20	$0.15	73.3%	327	0.05	3.4K
$83.00	Oct 30	5.55	6.95	$6.25	22.4%	293	0.63	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 23	1.08	1.73	$1.41	46.1%	224	0.22	1
$81.00	Oct 9	0.19	0.43	$0.31	77.4%	187	0.13	64
$79.00	Oct 9	0.06	0.23	$0.15	113.3%	142	0.07	76
$80.00	Oct 9	0.20	0.26	$0.23	26.1%	135	0.10	78
$70.00	Oct 16	0.05	0.09	$0.07	57.1%	134	0.02	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.5%, max 7.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Oct 9	Oct 16	54.6%	50.6%	7.8%	81	13

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 9	Oct 30	52.4%	49.8%	5.3%	62	113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.70, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 9	$0.27	$0.73	$0.27	92%	2.70	$79.27
$70.00	$72.00	Oct 16	$1.33	$0.67	$1.33	98%	0.50	$71.33
$90.00	$95.00	Oct 30	$0.94	$4.06	$0.94	39%	4.32	$90.94
$80.00	$81.00	Oct 30	$0.20	$0.80	$0.20	75%	4.00	$80.20
$77.00	$78.00	Oct 9	$0.45	$0.55	$0.45	94%	1.22	$77.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Nov 6	$0.10	$0.90	$0.10	47%	9.00	$85.90
$84.00	$83.00	Oct 30	$0.18	$0.82	$0.18	40%	4.56	$83.82
$82.00	$81.00	Nov 13	$0.23	$0.77	$0.23	37%	3.35	$81.77
$80.00	$79.00	Oct 23	$0.15	$0.85	$0.15	25%	5.67	$79.85
$74.00	$71.00	Nov 6	$0.32	$2.68	$0.32	17%	8.38	$73.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.64, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Oct 16	$1.15	$1.15	$3.85	68%	0.30	$91.15
$86.00	$87.00	Nov 6	$0.85	$0.85	$0.15	47%	5.67	$86.85
$88.00	$89.00	Oct 16	$0.73	$0.73	$0.27	58%	2.70	$88.73
$88.00	$90.00	Oct 30	$1.06	$1.06	$0.94	54%	1.13	$89.06
$86.00	$87.00	Nov 13	$0.72	$0.72	$0.28	47%	2.57	$86.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$75.00	Nov 13	$2.34	$2.34	$3.66	65%	0.64	$78.66
$78.00	$77.00	Oct 30	$0.66	$0.66	$0.34	76%	1.94	$77.34
$74.00	$70.00	Nov 13	$0.98	$0.98	$3.02	80%	0.32	$73.02
$72.00	$71.00	Oct 9	$0.41	$0.41	$0.59	92%	0.69	$71.59
$75.00	$74.00	Oct 30	$0.47	$0.47	$0.53	83%	0.89	$74.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.19, cheapest $1.01)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Oct 9	Oct 16	$1.01	54.6%	49.8%
$85.00	Oct 9	Oct 16	$0.97	52.9%	48.8%
$86.00	Oct 9	Oct 16	$1.14	53.5%	49.4%
$84.00	Oct 9	Oct 16	$1.16	52.4%	49.5%
$88.00	Oct 9	Oct 16	$1.43	53.6%	57.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 9	Oct 16	$0.98	52.9%	48.8%
$84.00	Oct 9	Oct 16	$1.00	52.4%	49.5%
$86.00	Oct 9	Oct 23	$2.03	53.5%	50.7%
$88.00	Oct 9	Oct 16	$1.00	53.6%	57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.39% of stock, avg 9.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.00	Oct 9	$1.87	$1.90	$3.77	$82.23	$89.77	4.39%
$85.00	Oct 9	$2.43	$1.44	$3.87	$81.13	$88.87	4.50%
$87.00	Oct 9	$1.46	$2.44	$3.90	$83.10	$90.90	4.54%
$84.00	Oct 9	$2.92	$1.03	$3.95	$80.05	$87.95	4.60%
$88.00	Oct 9	$1.07	$3.30	$4.37	$83.63	$92.37	5.09%
$83.00	Oct 9	$3.75	$0.81	$4.56	$78.44	$87.56	5.31%
$82.00	Oct 9	$4.60	$0.53	$5.13	$76.87	$87.13	5.97%
$90.00	Oct 9	$0.56	$4.97	$5.53	$84.47	$95.53	6.44%
$81.00	Oct 9	$5.38	$0.31	$5.69	$75.31	$86.69	6.62%
$85.00	Oct 16	$3.40	$2.42	$5.82	$79.18	$90.82	6.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.74% of stock, avg 5.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$82.00	Oct 9	$0.11	$0.53	$0.64	$81.36	$95.64
$90.00	$82.00	Oct 9	$0.56	$0.53	$1.09	$80.91	$91.09
$95.00	$83.00	Oct 9	$0.11	$0.81	$0.92	$82.08	$95.92
$90.00	$83.00	Oct 9	$0.56	$0.81	$1.37	$81.63	$91.37
$89.00	$82.00	Oct 9	$0.81	$0.53	$1.34	$80.66	$90.34
$100.00	$78.00	Oct 23	$0.44	$0.97	$1.41	$76.59	$101.41
$95.00	$84.00	Oct 9	$0.11	$1.03	$1.14	$82.86	$96.14
$95.00	$81.00	Oct 16	$0.35	$1.04	$1.39	$79.61	$96.39
$89.00	$83.00	Oct 9	$0.81	$0.81	$1.62	$81.38	$90.62
$90.00	$84.00	Oct 9	$0.56	$1.03	$1.59	$82.41	$91.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.94, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	89/90	Oct 9	$0.66	$0.34	64%	1.94	$71.34	$89.66
71/72	88/89	Oct 9	$0.67	$0.33	58%	2.03	$71.33	$88.67
77/78	89/90	Oct 9	$0.40	$0.60	65%	0.67	$77.60	$89.40
81/82	89/90	Oct 9	$0.47	$0.53	53%	0.89	$81.53	$89.47
77/78	88/89	Oct 9	$0.41	$0.59	58%	0.69	$77.59	$88.41
82/83	89/90	Oct 9	$0.53	$0.47	46%	1.13	$82.47	$89.53
81/82	88/89	Oct 9	$0.48	$0.52	46%	0.92	$81.52	$88.48
82/83	88/89	Oct 9	$0.54	$0.46	39%	1.17	$82.46	$88.54
83/84	89/90	Oct 9	$0.47	$0.53	40%	0.89	$83.53	$89.47
83/84	88/89	Oct 9	$0.48	$0.52	33%	0.92	$83.52	$88.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 30	$0.19	$4.81	21%	25.32
$90.00	$95.00	$100.00	Oct 23	$0.52	$4.48	26%	8.62
$90.00	$95.00	$100.00	Oct 9	$0.37	$4.63	20%	12.51
$90.00	$95.00	$100.00	Nov 6	$0.53	$4.47	21%	8.43
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 9	$0.06	$0.94	13%	15.67
$85.00	$86.00	$87.00	Oct 9	$0.08	$0.92	16%	11.50
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	7%	19.00
$73.00	$74.00	$75.00	Oct 16	$0.05	$0.95	3%	19.00
$82.00	$83.00	$84.00	Oct 16	$0.09	$0.91	10%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.60, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Oct 30	-$0.39	$4.61
$95.00	$100.00	1:2	Nov 6	-$0.65	$4.35
$90.00	$95.00	1:2	Oct 30	-$0.95	$4.05
$90.00	$95.00	1:2	Nov 6	-$1.25	$3.75
$75.00	$80.00	1:2	Oct 23	-$3.92	$1.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$86.00	1:2	Nov 6	-$0.60	$8.40
$88.00	$85.00	1:2	Oct 16	-$0.54	$2.46
$74.00	$70.00	1:2	Nov 13	-$0.22	$3.78
$86.00	$83.00	1:2	Oct 23	-$0.97	$2.03
$83.00	$80.00	1:2	Oct 23	-$0.67	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.53%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 13	$4.75	0.44	4.7%	5.53%	10.26%	4	2
$90.00	Nov 6	$4.30	0.43	4.7%	5.00%	9.74%	10	31
$88.00	Nov 13	$5.00	0.49	2.4%	5.82%	8.23%	5	--
$86.00	Nov 13	$5.85	0.53	0.1%	6.81%	6.89%	5	4
$95.00	Nov 13	$2.78	0.33	10.6%	3.24%	13.79%	1	--
$100.00	Nov 13	$2.15	0.25	16.4%	2.50%	18.88%	9	--
$87.00	Nov 13	$4.95	0.51	1.2%	5.76%	7.01%	6	--
$95.00	Nov 6	$2.56	0.32	10.6%	2.98%	13.53%	3	17
$88.00	Nov 6	$3.95	0.48	2.4%	4.60%	7.01%	1	--
$87.00	Nov 6	$4.40	0.50	1.2%	5.12%	6.37%	18	12

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 11,268

Total Puts 9,584

Put/Call Ratio 0.85

Net Difference 1,684

Prior's Put/Call Breakdown

Total Calls 35,131

Total Puts 11,401

Put/Call Ratio 0.32

Net Difference 23,730

Prior 7-Day Put/Call Summary

Total Calls 105,460

Total Puts 34,095

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