ON - Options Database

ON SEMICONDUCTOR COR

$82.51 -4.40%

$82.75 (+0.29%)🌙

as of 10/07 06:37 PM

(10/6 18:38) ◀

Wednesday, October 7, 2026 (6:37pm)

▶

◀ 10/7 18:37

Option Volume

Detail

ℹ

Current (10/07) 8,031

Calls: 4,362 (54%)

Puts: 3,669 (46%)

Prior (10/06) 16,825

Calls: 9,793 (58%)

Puts: 7,032 (42%)

Current vs Prior -52.27%

Calls: -55.46% (Calls)

Puts: -47.82% (Puts)

Prior 7-Day Total 133,281

Calls: 92,585 (69%)

Puts: 40,696 (31%)

Prior 7-Day Average 22,213

Calls: 13,226 (69%)

Puts: 5,813 (31%)

Current vs Prior 7-Day Avg -63.85%

Calls: -67.02%

Puts: -36.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $4.82M

Calls: $3.84M (80%)

Puts: $978.8K (20%)

Prior (10/06) $8.97M

Calls: $5.64M (63%)

Puts: $3.33M (37%)

Current vs Prior -46.27%

Calls: -31.89%

Puts: -70.62%

Prior 7-Day Total $60.97M

Calls: $46.30M (76%)

Puts: $14.67M (24%)

Prior 7-Day Average $10.16M

Calls: $6.61M (76%)

Puts: $2.10M (24%)

Current vs Prior 7-Day Avg -52.57%

Calls: -41.93%

Puts: -53.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.84

Prior (10/06) 0.72

Current vs Prior +17.14%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +38.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 154,636

Calls: 95,543 (62%)

Puts: 59,093 (38%)

Prior (10/06) 162,831

Calls: 104,127 (64%)

Puts: 58,704 (36%)

Current vs Prior -5.03%

Prior 7-Day Total 1,107,496

Calls: 724,553 (65%)

Puts: 382,943 (35%)

Prior 7-Day Average 158,213

Calls: 103,507 (65%)

Puts: 54,706 (35%)

Current vs Prior 7-Day Avg -2.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.42% | 6.73%6.73% | 16.80%

Prior 4.37% | 7.83%7.83% | 16.10%

Current vs Prior +1.28% | -14.12%-14.12% | +4.30%

Prior 7-Day Avg 5.06% | 8.41%9.53% | 17.56%

Current vs 7-Day Avg -12.60% | -19.99%-29.40% | -4.34%

Prior 7-Day Eod 4.37% | 7.83%7.83% | 16.10%

Current vs 7-Day Eod +1.28% | -14.12%-14.12% | +4.30%

Sentiment BEARISHBULLISH

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 44.94% | 17.11%

Calls: 49.48% | 16.54%

Puts: 40.40% | 17.67%

Current vs 7-Day Avg -2.76% | -36.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.84M) vs puts ($978.8K). Below-average activity with volume down 52% vs prior. Call-heavy open interest (95,543 calls vs 59,093 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 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 4 of results (avg 4.4%, best 1.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	11.00	11.20	$11.10	1.8%	460	0.71	2.9K
$80.00	Nov 20	8.00	8.35	$8.18	4.3%	159	0.59	5.3K
$70.00	Nov 20	14.30	14.95	$14.63	4.4%	35	0.82	6.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	10.75	11.55	$11.15	7.2%	5	0.62	925

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.48	0.58	$0.53	18.9%	48	0.16	6.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 9	14.25	16.50	$15.38	14.6%	50	1.00	111
$68.00	Oct 9	13.25	15.60	$14.43	16.3%	3	1.00	--
$69.00	Oct 9	12.35	14.50	$13.43	16.0%	27	1.00	4
$71.00	Oct 9	10.90	13.05	$11.98	17.9%	2	1.00	36
$73.00	Oct 9	8.25	10.60	$9.43	24.9%	5	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	6.50	9.10	$7.80	33.3%	5	0.95	--
$95.00	Oct 16	11.55	14.05	$12.80	19.5%	9	0.95	1.5K
$91.00	Oct 9	6.85	9.35	$8.10	30.9%	1	0.95	--
$93.00	Oct 9	8.80	11.40	$10.10	25.7%	1	0.94	--
$94.00	Oct 16	10.55	12.90	$11.73	20.0%	3	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 5.3K, top 460)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	11.00	11.20	$11.10	1.8%	460	0.71	2.9K
$90.00	Nov 20	3.95	4.45	$4.20	11.9%	267	0.38	4.3K
$95.00	Oct 9	0.02	0.08	$0.05	120.0%	188	0.02	412
$80.00	Nov 20	8.00	8.35	$8.18	4.3%	159	0.59	5.3K
$85.00	Oct 16	1.50	1.74	$1.62	14.8%	154	0.38	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 9	0.00	0.27	$0.14	192.9%	394	0.07	49
$80.00	Oct 16	1.16	1.60	$1.38	31.9%	158	0.32	1.5K
$70.00	Nov 20	1.69	1.91	$1.80	12.2%	152	0.18	1.6K
$85.00	Oct 16	3.60	4.10	$3.85	13.0%	101	0.63	1.7K
$82.00	Oct 9	0.70	1.50	$1.10	72.7%	94	0.45	223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 10.4%, max 26.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 9	Nov 13	76.8%	65.3%	17.6%	145	591
$81.00	Oct 9	Oct 16	55.5%	53.9%	3.0%	36	2.6K
$85.00	Oct 9	Nov 20	62.3%	60.9%	2.4%	125	896
$84.00	Oct 9	Nov 13	60.5%	60.2%	0.5%	75	206

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.00	Oct 9	Oct 23	76.8%	60.7%	26.5%	5	55
$84.00	Oct 9	Oct 16	60.5%	51.6%	17.2%	66	197
$83.00	Oct 9	Oct 23	61.1%	52.8%	15.9%	42	99
$81.00	Oct 9	Oct 30	55.5%	51.2%	8.4%	53	803
$85.00	Oct 9	Nov 20	62.3%	60.9%	2.4%	60	204

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 2.33, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 9	$0.37	$0.63	$0.37	93%	1.70	$70.37
$79.00	$80.00	Oct 9	$0.24	$0.76	$0.24	88%	3.17	$79.24
$85.00	$90.00	Nov 20	$1.53	$3.47	$1.53	48%	2.27	$86.53
$75.00	$77.00	Oct 23	$1.10	$0.90	$1.10	83%	0.82	$76.10
$80.00	$82.00	Oct 30	$0.62	$1.38	$0.62	60%	2.23	$80.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Oct 9	$0.30	$0.70	$0.30	95%	2.33	$90.70
$90.00	$87.00	Oct 16	$2.00	$1.00	$2.00	85%	0.50	$88.00
$82.00	$81.00	Oct 16	$0.12	$0.88	$0.12	44%	7.33	$81.88
$87.00	$86.00	Oct 9	$0.61	$0.39	$0.61	83%	0.64	$86.39
$90.00	$87.00	Oct 23	$2.00	$1.00	$2.00	79%	0.50	$88.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 5.67, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$90.00	Nov 6	$1.04	$1.04	$0.96	61%	1.08	$89.04
$85.00	$86.00	Oct 30	$0.68	$0.68	$0.32	55%	2.12	$85.68
$83.00	$84.00	Nov 13	$0.73	$0.73	$0.27	48%	2.70	$83.73
$86.00	$88.00	Oct 23	$0.86	$0.86	$1.14	62%	0.75	$86.86
$90.00	$95.00	Oct 30	$1.18	$1.18	$3.82	70%	0.31	$91.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Nov 13	$0.85	$0.85	$0.15	72%	5.67	$74.15
$75.00	$70.00	Nov 20	$1.55	$1.55	$3.45	71%	0.45	$73.45
$80.00	$75.00	Nov 20	$2.13	$2.13	$2.87	59%	0.74	$77.87
$74.00	$70.00	Nov 6	$1.07	$1.07	$2.93	76%	0.37	$72.93
$74.00	$73.00	Oct 30	$0.57	$0.57	$0.43	79%	1.33	$73.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.13, cheapest $0.80)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$1.23	61.1%	49.1%
$84.00	Oct 9	Oct 16	$1.31	60.5%	51.6%
$82.00	Oct 9	Oct 16	$1.10	52.5%	47.4%
$81.00	Oct 9	Oct 16	$1.31	55.5%	53.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 9	Oct 16	$0.80	61.1%	49.1%
$84.00	Oct 9	Oct 16	$1.07	60.5%	51.6%
$82.00	Oct 9	Oct 16	$1.01	52.5%	47.4%
$81.00	Oct 9	Oct 16	$1.23	55.5%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.55% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 9	$1.83	$1.10	$2.93	$79.07	$84.93	3.55%
$81.00	Oct 9	$2.19	$0.76	$2.95	$78.05	$83.95	3.58%
$83.00	Oct 9	$1.15	$1.82	$2.97	$80.03	$85.97	3.60%
$84.00	Oct 9	$0.77	$2.30	$3.07	$80.93	$87.07	3.72%
$85.00	Oct 9	$0.53	$3.03	$3.56	$81.44	$88.56	4.31%
$80.00	Oct 9	$3.40	$0.37	$3.77	$76.23	$83.77	4.57%
$79.00	Oct 9	$3.64	$0.26	$3.90	$75.10	$82.90	4.73%
$86.00	Oct 9	$0.35	$4.22	$4.57	$81.43	$90.57	5.54%
$78.00	Oct 9	$4.45	$0.13	$4.58	$73.42	$82.58	5.55%
$83.00	Oct 16	$2.38	$2.62	$5.00	$78.00	$88.00	6.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.58% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$78.00	Oct 9	$0.35	$0.13	$0.48	$77.52	$86.48
$87.00	$78.00	Oct 9	$0.40	$0.13	$0.53	$77.47	$87.53
$86.00	$79.00	Oct 9	$0.35	$0.26	$0.61	$78.39	$86.61
$87.00	$79.00	Oct 9	$0.40	$0.26	$0.66	$78.34	$87.66
$86.00	$80.00	Oct 9	$0.35	$0.37	$0.72	$79.28	$86.72
$85.00	$78.00	Oct 9	$0.53	$0.13	$0.66	$77.34	$85.66
$87.00	$80.00	Oct 9	$0.40	$0.37	$0.77	$79.23	$87.77
$85.00	$79.00	Oct 9	$0.53	$0.26	$0.79	$78.21	$85.79
$85.00	$80.00	Oct 9	$0.53	$0.37	$0.90	$79.10	$85.90
$84.00	$78.00	Oct 9	$0.77	$0.13	$0.90	$77.10	$84.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.56, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	94/95	Oct 16	$0.61	$0.39	62%	1.56	$78.39	$94.61
78/79	91/92	Oct 16	$0.63	$0.37	56%	1.70	$78.37	$91.63
75/76	94/95	Oct 16	$0.41	$0.59	76%	0.69	$75.59	$94.41
80/81	92/93	Oct 9	$0.60	$0.40	56%	1.50	$80.40	$92.60
78/79	87/88	Oct 16	$0.71	$0.29	44%	2.45	$78.29	$87.71
75/76	92/93	Oct 9	$0.31	$0.69	83%	0.45	$75.69	$92.31
75/76	91/92	Oct 16	$0.43	$0.57	70%	0.75	$75.57	$91.43
80/81	87/88	Oct 9	$0.62	$0.38	50%	1.63	$80.38	$87.62
78/79	88/89	Oct 16	$0.60	$0.40	50%	1.50	$78.40	$88.60
75/76	87/88	Oct 9	$0.33	$0.67	77%	0.49	$75.67	$87.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.47	$4.53	23%	9.64
$71.00	$75.00	$79.00	Nov 6	$0.40	$3.60	21%	9.00
$84.00	$85.00	$86.00	Oct 9	$0.06	$0.94	16%	15.67
$70.00	$75.00	$80.00	Nov 20	$0.61	$4.39	22%	7.20
$83.00	$84.00	$85.00	Oct 9	$0.14	$0.86	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 20	$0.37	$4.63	21%	12.51
$75.00	$80.00	$85.00	Nov 20	$0.52	$4.48	23%	8.62
$70.00	$75.00	$80.00	Nov 20	$0.58	$4.42	22%	7.62
$76.00	$77.00	$78.00	Oct 16	$0.05	$0.95	8%	19.00
$72.00	$73.00	$74.00	Oct 16	$0.07	$0.93	1%	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. 84 found (best net $-1.86, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Nov 20	-$0.96	$4.04
$90.00	$95.00	1:2	Oct 23	-$0.24	$4.76
$90.00	$95.00	1:2	Nov 13	-$1.21	$3.79
$90.00	$95.00	1:2	Nov 6	-$1.07	$3.93
$86.00	$88.00	1:2	Oct 23	-$0.44	$1.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.00	1:2	Oct 9	-$1.86	$1.14
$75.00	$70.00	1:2	Nov 20	-$0.25	$4.75
$74.00	$70.00	1:2	Nov 6	-$0.04	$3.96
$80.00	$75.00	1:2	Nov 20	-$1.22	$3.78
$80.00	$75.00	1:2	Nov 13	-$1.27	$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.79%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$3.95	0.38	9.1%	4.79%	13.86%	267	4.3K
$85.00	Nov 20	$5.25	0.48	3.0%	6.36%	9.38%	26	580
$85.00	Nov 13	$4.95	0.47	3.0%	6.00%	9.02%	3	--
$87.00	Nov 13	$3.75	0.43	5.4%	4.54%	9.99%	7	8
$84.00	Nov 6	$4.80	0.48	1.8%	5.82%	7.62%	5	4
$95.00	Nov 20	$2.00	0.27	15.1%	2.42%	17.56%	24	232
$86.00	Nov 13	$3.75	0.45	4.2%	4.54%	8.77%	2	--
$84.00	Nov 13	$4.50	0.49	1.8%	5.45%	7.26%	2	2
$83.00	Nov 13	$4.80	0.52	0.6%	5.82%	6.41%	1	--
$95.00	Nov 13	$1.80	0.26	15.1%	2.18%	17.32%	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 4,362

Total Puts 3,669

Put/Call Ratio 0.84

Net Difference 693

Prior's Put/Call Breakdown

Total Calls 9,793

Total Puts 7,032

Put/Call Ratio 0.72

Net Difference 2,761

Prior 7-Day Put/Call Summary

Total Calls 92,585

Total Puts 40,696

Average Put/Call Ratio 0.61

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