ON - Options Database

ON SEMICONDUCTOR COR

$79.41 -3.76%

$79.70 (+0.37%)🌙

as of 10/08 06:34 PM

(10/7 18:37) ◀

Thursday, October 8, 2026 (6:34pm)

▶ (10/12 18:37)

◀ 10/8 18:34 ▶

Option Volume

Detail

ℹ

Current (10/08) 26,889

Calls: 21,282 (79%)

Puts: 5,607 (21%)

Prior (10/07) 8,031

Calls: 4,362 (54%)

Puts: 3,669 (46%)

Current vs Prior +234.82%

Calls: +387.90% (Calls)

Puts: +52.82% (Puts)

Prior 7-Day Total 141,312

Calls: 96,947 (69%)

Puts: 44,365 (31%)

Prior 7-Day Average 20,187

Calls: 13,849 (69%)

Puts: 6,337 (31%)

Current vs Prior 7-Day Avg +33.20%

Calls: +53.67%

Puts: -11.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $7.76M

Calls: $6.13M (79%)

Puts: $1.63M (21%)

Prior (10/07) $4.82M

Calls: $3.84M (80%)

Puts: $978.8K (20%)

Current vs Prior +61.10%

Calls: +59.73%

Puts: +66.46%

Prior 7-Day Total $65.79M

Calls: $50.14M (76%)

Puts: $15.65M (24%)

Prior 7-Day Average $9.40M

Calls: $7.16M (76%)

Puts: $2.24M (24%)

Current vs Prior 7-Day Avg -17.38%

Calls: -14.35%

Puts: -27.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.26

Prior (10/07) 0.84

Current vs Prior -68.68%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -54.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 147,768

Calls: 99,895 (68%)

Puts: 47,873 (32%)

Prior (10/07) 154,636

Calls: 95,543 (62%)

Puts: 59,093 (38%)

Current vs Prior -4.44%

Prior 7-Day Total 1,114,599

Calls: 725,806 (65%)

Puts: 388,793 (35%)

Prior 7-Day Average 159,228

Calls: 103,686 (65%)

Puts: 55,541 (35%)

Current vs Prior 7-Day Avg -7.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.48% | 6.90%6.90% | 16.89%

Prior 4.42% | 6.73%6.73% | 16.80%

Current vs Prior -21.43% | +2.59%+2.59% | +0.53%

Prior 7-Day Avg 4.82% | 7.98%8.93% | 17.31%

Current vs 7-Day Avg -27.94% | -13.56%-22.76% | -2.47%

Prior 7-Day Eod 4.42% | 6.73%6.73% | 16.80%

Current vs 7-Day Eod -21.43% | +2.59%+2.59% | +0.53%

Sentiment BULLISHBEARISH

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 44.63% | 15.54%

Calls: 49.61% | 15.72%

Puts: 39.65% | 15.36%

Current vs 7-Day Avg -2.08% | -30.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.13M) vs puts ($1.63M). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 235% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (21,282 calls vs 5,607 puts).

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 9 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	6.40	6.65	$6.53	3.8%	64	0.53	5.3K
$75.00	Nov 20	8.90	9.25	$9.07	3.9%	274	0.64	2.9K
$90.00	Nov 20	2.95	3.20	$3.08	8.1%	362	0.31	4.3K
$70.00	Nov 20	11.50	12.50	$12.00	8.3%	47	0.76	6.9K
$80.00	Oct 16	2.16	2.35	$2.26	8.4%	926	0.48	6.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	9.50	10.20	$9.85	7.1%	21	0.59	191
$80.00	Oct 16	2.57	2.82	$2.70	9.3%	867	0.52	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	0.85	0.99	$0.92	15.2%	11	0.25	56

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 9	13.35	16.35	$14.85	20.2%	40	1.00	39
$66.00	Oct 9	11.90	14.35	$13.13	18.7%	37	1.00	46
$67.00	Oct 9	10.85	13.45	$12.15	21.4%	84	1.00	125
$68.00	Oct 9	9.40	12.45	$10.93	27.9%	46	1.00	--
$69.00	Oct 9	9.10	11.35	$10.23	22.0%	20	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	14.35	17.70	$16.02	20.9%	1	1.00	--
$90.00	Oct 9	9.60	11.95	$10.77	21.8%	83	0.98	--
$88.00	Oct 9	7.80	9.90	$8.85	23.7%	47	0.95	25
$85.00	Oct 9	4.60	7.15	$5.88	43.4%	10	0.94	41
$89.00	Oct 9	8.05	11.60	$9.82	36.2%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 22.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.52	0.94	$0.73	57.5%	2.9K	0.21	5.3K
$83.00	Oct 16	0.90	1.25	$1.08	32.4%	2.7K	0.29	15
$81.00	Oct 9	0.25	0.60	$0.43	81.4%	2.6K	0.26	2.6K
$79.00	Oct 9	0.88	1.53	$1.21	53.7%	2.6K	0.54	2.6K
$81.00	Oct 16	1.54	1.98	$1.76	25.0%	1.9K	0.41	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	2.57	2.82	$2.70	9.3%	867	0.52	1.6K
$79.00	Oct 9	0.49	1.58	$1.04	104.8%	814	0.47	103
$74.00	Oct 9	0.00	0.35	$0.18	194.4%	427	0.09	46
$76.00	Oct 16	1.02	1.35	$1.19	27.7%	315	0.28	44
$73.00	Oct 16	0.34	0.61	$0.48	56.2%	198	0.14	35

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.4%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 13	69.6%	56.4%	23.3%	35	99
$82.00	Oct 9	Nov 13	74.5%	66.1%	12.6%	79	62
$77.00	Oct 9	Nov 13	69.4%	62.0%	12.1%	3	211
$81.00	Oct 9	Nov 13	69.1%	62.4%	10.8%	2.6K	2.6K
$79.00	Oct 9	Nov 13	70.4%	64.4%	9.3%	2.6K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 13	69.6%	56.4%	23.3%	80	120
$79.00	Oct 9	Nov 6	70.4%	61.7%	14.1%	817	111
$82.00	Oct 9	Nov 13	74.5%	66.1%	12.6%	28	256
$77.00	Oct 9	Nov 6	69.4%	63.8%	8.8%	66	47
$81.00	Oct 9	Nov 6	69.1%	64.5%	7.2%	20	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 1.48, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$80.00	Nov 6	$2.02	$2.98	$2.02	66%	1.48	$77.02
$70.00	$75.00	Nov 20	$2.93	$2.07	$2.93	76%	0.71	$72.93
$76.00	$77.00	Oct 9	$0.49	$0.51	$0.49	95%	1.04	$76.49
$75.00	$80.00	Nov 20	$2.54	$2.46	$2.54	64%	0.97	$77.54
$71.00	$72.00	Oct 16	$0.53	$0.47	$0.53	92%	0.89	$71.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 9	$0.18	$0.82	$0.18	87%	4.56	$83.82
$90.00	$88.00	Oct 23	$1.11	$0.89	$1.11	87%	0.80	$88.89
$85.00	$84.00	Oct 16	$0.38	$0.62	$0.38	79%	1.63	$84.62
$83.00	$82.00	Nov 13	$0.23	$0.77	$0.23	56%	3.35	$82.77
$84.00	$83.00	Oct 23	$0.45	$0.55	$0.45	68%	1.22	$83.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.53, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Oct 30	$0.53	$0.53	$0.47	78%	1.13	$90.53
$83.00	$84.00	Oct 30	$0.69	$0.69	$0.31	59%	2.23	$83.69
$80.00	$81.00	Nov 6	$0.81	$0.81	$0.19	48%	4.26	$80.81
$85.00	$87.00	Nov 13	$0.97	$0.97	$1.03	60%	0.94	$85.97
$83.00	$84.00	Nov 6	$0.62	$0.62	$0.38	55%	1.63	$83.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$68.00	Nov 13	$2.07	$2.07	$3.93	66%	0.53	$71.93
$68.00	$65.00	Nov 6	$0.82	$0.82	$2.18	82%	0.38	$67.18
$75.00	$70.00	Nov 20	$1.81	$1.81	$3.19	65%	0.57	$73.19
$70.00	$65.00	Nov 20	$1.21	$1.21	$3.79	76%	0.32	$68.79
$72.00	$70.00	Nov 6	$0.80	$0.80	$1.20	73%	0.67	$71.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.34, cheapest $1.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 9	Oct 16	$1.57	70.4%	53.5%
$78.00	Oct 9	Oct 16	$1.16	69.6%	54.2%
$80.00	Oct 9	Oct 16	$1.68	58.7%	54.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 9	Oct 16	$1.24	70.4%	53.5%
$78.00	Oct 9	Oct 16	$1.25	69.6%	54.2%
$80.00	Oct 9	Oct 16	$1.15	58.7%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.68% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 9	$0.58	$1.55	$2.13	$77.87	$82.13	2.68%
$79.00	Oct 9	$1.21	$1.04	$2.25	$76.75	$81.25	2.83%
$78.00	Oct 9	$1.99	$0.61	$2.60	$75.40	$80.60	3.27%
$81.00	Oct 9	$0.43	$2.42	$2.85	$78.15	$83.85	3.59%
$77.00	Oct 9	$2.78	$0.33	$3.11	$73.89	$80.11	3.92%
$76.00	Oct 9	$3.27	$0.15	$3.42	$72.58	$79.42	4.31%
$82.00	Oct 9	$0.28	$3.23	$3.51	$78.49	$85.51	4.42%
$83.00	Oct 9	$0.14	$4.10	$4.24	$78.76	$87.24	5.34%
$75.00	Oct 9	$4.35	$0.11	$4.46	$70.54	$79.46	5.62%
$84.00	Oct 9	$0.25	$4.28	$4.53	$79.47	$88.53	5.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.37% of stock, avg 6.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$76.00	Oct 9	$0.14	$0.15	$0.29	$75.71	$83.29
$83.00	$74.00	Oct 9	$0.14	$0.18	$0.32	$73.68	$83.32
$84.00	$76.00	Oct 9	$0.25	$0.15	$0.40	$75.60	$84.40
$84.00	$74.00	Oct 9	$0.25	$0.18	$0.43	$73.57	$84.43
$82.00	$76.00	Oct 9	$0.28	$0.15	$0.43	$75.57	$82.43
$82.00	$74.00	Oct 9	$0.28	$0.18	$0.46	$73.54	$82.46
$83.00	$77.00	Oct 9	$0.14	$0.33	$0.47	$76.53	$83.47
$82.00	$77.00	Oct 9	$0.28	$0.33	$0.61	$76.39	$82.61
$84.00	$77.00	Oct 9	$0.25	$0.33	$0.58	$76.42	$84.58
$81.00	$76.00	Oct 9	$0.43	$0.15	$0.58	$75.42	$81.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	90/91	Oct 30	$0.87	$0.13	49%	6.69	$73.13	$90.87
74/75	90/91	Oct 30	$0.86	$0.14	46%	6.14	$74.14	$90.86
66/67	90/91	Oct 30	$0.64	$0.36	67%	1.78	$66.36	$90.64
72/73	90/91	Oct 30	$0.75	$0.25	52%	3.00	$72.25	$90.75
68/69	89/90	Oct 30	$0.66	$0.34	59%	1.94	$68.34	$89.66
68/69	85/86	Oct 30	$0.69	$0.31	49%	2.23	$68.31	$85.69
70/72	90/91	Oct 30	$1.02	$0.98	55%	1.04	$70.98	$91.02
69/70	86/87	Oct 23	$0.49	$0.51	61%	0.96	$69.51	$86.49
75/76	86/87	Oct 23	$0.69	$0.31	41%	2.23	$75.31	$86.69
73/74	85/86	Oct 16	$0.49	$0.51	60%	0.96	$73.51	$85.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.39	$4.61	23%	11.82
$75.00	$80.00	$85.00	Nov 20	$0.46	$4.54	23%	9.87
$85.00	$90.00	$95.00	Nov 20	$0.32	$4.68	18%	14.62
$78.00	$79.00	$80.00	Oct 9	$0.15	$0.85	32%	5.67
$82.00	$83.00	$84.00	Nov 13	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.52	$4.48	23%	8.62
$78.00	$79.00	$80.00	Oct 9	$0.08	$0.92	30%	11.50
$81.00	$82.00	$83.00	Oct 9	$0.06	$0.94	16%	15.67
$76.00	$77.00	$78.00	Oct 9	$0.10	$0.90	22%	9.00
$70.00	$75.00	$80.00	Nov 20	$0.64	$4.36	23%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-1.24, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Oct 23	-$2.07	$2.93
$87.00	$95.00	1:2	Nov 6	-$0.09	$7.91
$76.00	$80.00	1:2	Oct 23	-$0.92	$3.08
$90.00	$95.00	1:2	Nov 20	-$0.98	$4.02
$78.00	$79.00	1:2	Oct 9	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$85.00	1:2	Nov 6	-$1.24	$8.76
$91.00	$84.00	1:2	Oct 30	-$1.90	$5.10
$82.00	$78.00	1:2	Oct 23	-$0.87	$3.13
$70.00	$65.00	1:2	Nov 20	-$0.20	$4.80
$75.00	$70.00	1:2	Nov 20	-$0.81	$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 8.06%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$6.40	0.53	0.7%	8.06%	8.80%	64	5.3K
$85.00	Nov 20	$4.25	0.41	7.0%	5.35%	12.39%	35	581
$90.00	Nov 20	$2.95	0.31	13.3%	3.71%	17.05%	362	4.3K
$82.00	Nov 13	$4.65	0.46	3.3%	5.86%	9.12%	3	--
$83.00	Nov 13	$4.30	0.43	4.5%	5.41%	9.94%	6	106
$84.00	Nov 13	$3.95	0.41	5.8%	4.97%	10.75%	7	3
$85.00	Nov 13	$3.50	0.40	7.0%	4.41%	11.45%	5	9
$87.00	Nov 13	$3.05	0.34	9.6%	3.84%	13.40%	7	--
$85.00	Nov 6	$3.30	0.39	7.0%	4.16%	11.20%	2	--
$84.00	Nov 6	$3.60	0.41	5.8%	4.53%	10.31%	20	--

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 21,282

Total Puts 5,607

Put/Call Ratio 0.26

Net Difference 15,675

Prior's Put/Call Breakdown

Total Calls 4,362

Total Puts 3,669

Put/Call Ratio 0.84

Net Difference 693

Prior 7-Day Put/Call Summary

Total Calls 96,947

Total Puts 44,365

Average Put/Call Ratio 0.58

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