ON - Options Database

ON SEMICONDUCTOR COR

$76.69 +0.91%

$76.62 (-0.09%)🌙

as of 10/13 06:36 PM

(10/12 18:37) ◀

Tuesday, October 13, 2026 (6:36pm)

▶ (10/14 18:38)

◀ 10/13 18:36 ▶

Option Volume

Detail

ℹ

Current (10/13) 8,725

Calls: 4,853 (56%)

Puts: 3,872 (44%)

Prior (10/12) 9,565

Calls: 4,248 (44%)

Puts: 5,317 (56%)

Current vs Prior -8.78%

Calls: +14.24% (Calls)

Puts: -27.18% (Puts)

Prior 7-Day Total 158,861

Calls: 109,489 (69%)

Puts: 49,372 (31%)

Prior 7-Day Average 22,694

Calls: 15,641 (69%)

Puts: 7,053 (31%)

Current vs Prior 7-Day Avg -61.55%

Calls: -68.97%

Puts: -45.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $5.56M

Calls: $3.96M (71%)

Puts: $1.61M (29%)

Prior (10/12) $5.70M

Calls: $1.82M (32%)

Puts: $3.88M (68%)

Current vs Prior -2.37%

Calls: +117.10%

Puts: -58.52%

Prior 7-Day Total $72.50M

Calls: $53.25M (73%)

Puts: $19.26M (27%)

Prior 7-Day Average $10.36M

Calls: $7.61M (73%)

Puts: $2.75M (27%)

Current vs Prior 7-Day Avg -46.28%

Calls: -47.99%

Puts: -41.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.80

Prior (10/12) 1.25

Current vs Prior -36.26%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +23.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 148,604

Calls: 94,032 (63%)

Puts: 54,572 (37%)

Prior (10/12) 138,668

Calls: 93,585 (67%)

Puts: 45,083 (33%)

Current vs Prior +7.17%

Prior 7-Day Total 1,130,367

Calls: 737,039 (65%)

Puts: 393,328 (35%)

Prior 7-Day Average 161,481

Calls: 105,291 (65%)

Puts: 56,189 (35%)

Current vs Prior 7-Day Avg -7.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.79% | 8.29%4.79% | 16.47%

Prior 4.87% | 7.68%4.87% | 15.76%

Current vs Prior -1.70% | +7.92%-1.70% | +4.48%

Prior 7-Day Avg 4.64% | 7.83%7.72% | 16.84%

Current vs 7-Day Avg +3.22% | +5.96%-38.02% | -2.21%

Prior 7-Day Eod 4.87% | 7.68%4.87% | 15.76%

Current vs 7-Day Eod -1.70% | +7.92%-1.70% | +4.48%

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 44.01% | 12.41%

Calls: 49.87% | 14.07%

Puts: 38.15% | 10.75%

Current vs 7-Day Avg -0.70% | -12.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.96M). P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (94,032 calls vs 54,572 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 8 of results (avg 7.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	4.70	4.95	$4.83	5.2%	32	0.47	5.3K
$77.00	Oct 30	3.70	3.90	$3.80	5.3%	1	0.51	--
$80.00	Oct 30	2.41	2.60	$2.51	7.6%	50	0.39	825
$76.00	Oct 23	3.10	3.35	$3.23	7.7%	84	0.55	989
$77.00	Oct 23	2.56	2.82	$2.69	9.7%	17	0.49	201

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	7.70	8.10	$7.90	5.1%	37	0.54	426
$90.00	Nov 27	14.95	16.00	$15.48	6.8%	1	0.74	--
$75.00	Nov 20	4.90	5.35	$5.13	8.8%	23	0.41	879

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	10.60	13.90	$12.25	26.9%	48	0.99	46
$65.00	Oct 16	9.80	12.35	$11.08	23.0%	59	0.99	264
$63.00	Oct 16	11.60	15.35	$13.48	27.8%	19	0.99	1
$66.00	Oct 16	8.60	11.45	$10.02	28.4%	6	0.98	2
$67.00	Oct 16	7.85	10.15	$9.00	25.6%	13	0.98	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 16	5.35	8.45	$6.90	44.9%	1	1.00	--
$90.00	Oct 16	12.05	14.70	$13.38	19.8%	2	1.00	167
$87.00	Oct 16	9.10	12.45	$10.77	31.1%	2	0.99	2
$84.00	Oct 16	6.85	8.85	$7.85	25.5%	2	0.96	--
$90.00	Oct 23	12.35	14.85	$13.60	18.4%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 4.3K, top 442)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 16	0.08	0.20	$0.14	85.7%	216	0.08	2.8K
$76.00	Oct 16	1.59	2.22	$1.91	33.0%	185	0.60	5.3K
$80.00	Oct 16	0.20	0.65	$0.43	104.7%	150	0.21	6.2K
$76.00	Nov 6	4.65	6.90	$5.78	38.9%	99	0.54	13
$77.00	Oct 16	1.38	2.20	$1.79	45.8%	95	0.51	698

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	0.77	1.37	$1.07	56.1%	442	0.33	4.7K
$70.00	Oct 16	0.10	0.23	$0.17	76.5%	146	0.07	2.4K
$75.00	Nov 6	3.25	5.05	$4.15	43.4%	140	0.42	37
$63.00	Oct 16	0.01	0.06	$0.03	166.7%	132	0.01	1.6K
$70.00	Nov 20	2.59	3.30	$2.95	24.1%	125	0.28	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.4%, max 24.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Oct 16	Nov 27	70.3%	56.4%	24.8%	24	5.0K
$74.00	Oct 16	Nov 13	71.5%	57.7%	24.1%	7	13
$76.00	Oct 16	Nov 27	64.5%	58.6%	10.0%	188	5.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 16	Nov 13	71.5%	57.7%	24.1%	67	259
$75.00	Oct 16	Nov 20	70.3%	62.4%	12.6%	465	5.6K
$73.00	Oct 16	Nov 13	66.6%	59.6%	11.8%	46	255
$76.00	Oct 16	Nov 13	64.5%	60.1%	7.3%	30	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 24.00, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$80.00	Nov 6	$0.12	$2.88	$0.12	51%	24.00	$77.12
$70.00	$75.00	Nov 20	$2.30	$2.70	$2.30	72%	1.17	$72.30
$68.00	$70.00	Oct 16	$0.93	$1.07	$0.93	97%	1.15	$68.93
$85.00	$90.00	Nov 20	$0.89	$4.11	$0.89	34%	4.62	$85.89
$80.00	$82.00	Nov 27	$0.40	$1.60	$0.40	46%	4.00	$80.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.00	Oct 30	$0.82	$1.18	$0.82	67%	1.44	$81.18
$78.00	$77.00	Oct 30	$0.18	$0.82	$0.18	52%	4.56	$77.82
$74.00	$73.00	Oct 23	$0.16	$0.84	$0.16	33%	5.25	$73.84
$74.00	$73.00	Nov 6	$0.23	$0.77	$0.23	39%	3.35	$73.77
$74.00	$73.00	Oct 30	$0.22	$0.78	$0.22	37%	3.55	$73.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.51, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$83.00	Nov 6	$1.73	$1.73	$1.27	56%	1.36	$81.73
$77.00	$78.00	Oct 16	$0.88	$0.88	$0.12	49%	7.33	$77.88
$82.00	$83.00	Oct 30	$0.63	$0.63	$0.37	68%	1.70	$82.63
$81.00	$82.00	Nov 13	$0.73	$0.73	$0.27	57%	2.70	$81.73
$77.00	$79.00	Oct 30	$1.25	$1.25	$0.75	49%	1.67	$78.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$67.00	Nov 6	$2.02	$2.02	$3.98	64%	0.51	$70.98
$75.00	$70.00	Nov 20	$2.18	$2.18	$2.82	59%	0.77	$72.82
$73.00	$65.00	Nov 13	$2.18	$2.18	$5.82	64%	0.37	$70.82
$70.00	$65.00	Nov 20	$1.44	$1.44	$3.56	72%	0.40	$68.56
$76.00	$74.00	Nov 13	$1.17	$1.17	$0.83	56%	1.41	$74.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.20, cheapest $0.83)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 16	Oct 23	$1.26	70.3%	51.6%
$76.00	Oct 16	Oct 23	$1.32	64.5%	55.4%
$77.00	Oct 16	Oct 23	$0.90	63.8%	58.2%
$78.00	Oct 16	Oct 23	$1.37	48.6%	58.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 16	Oct 23	$0.83	70.3%	51.6%
$76.00	Oct 16	Oct 23	$1.23	64.5%	55.4%
$77.00	Oct 16	Oct 23	$1.37	63.8%	58.2%
$78.00	Oct 16	Oct 23	$1.28	48.6%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.20% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.00	Oct 16	$1.91	$1.31	$3.22	$72.78	$79.22	4.20%
$78.00	Oct 16	$0.91	$2.60	$3.51	$74.49	$81.51	4.58%
$77.00	Oct 16	$1.79	$1.76	$3.55	$73.45	$80.55	4.63%
$75.00	Oct 16	$2.49	$1.07	$3.56	$71.44	$78.56	4.64%
$74.00	Oct 16	$3.19	$0.79	$3.98	$70.02	$77.98	5.19%
$79.00	Oct 16	$0.63	$3.44	$4.07	$74.93	$83.07	5.31%
$80.00	Oct 16	$0.43	$4.22	$4.65	$75.35	$84.65	6.06%
$72.00	Oct 16	$4.65	$0.24	$4.89	$67.11	$76.89	6.38%
$81.00	Oct 16	$0.32	$5.00	$5.32	$75.68	$86.32	6.94%
$75.00	Oct 23	$3.75	$1.90	$5.65	$69.35	$80.65	7.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.87% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Oct 16	$0.22	$0.45	$0.67	$72.33	$82.67
$81.00	$73.00	Oct 16	$0.32	$0.45	$0.77	$72.23	$81.77
$80.00	$73.00	Oct 16	$0.43	$0.45	$0.88	$72.12	$80.88
$82.00	$74.00	Oct 16	$0.22	$0.79	$1.01	$72.99	$83.01
$79.00	$73.00	Oct 16	$0.63	$0.45	$1.08	$71.92	$80.08
$81.00	$74.00	Oct 16	$0.32	$0.79	$1.11	$72.89	$82.11
$80.00	$74.00	Oct 16	$0.43	$0.79	$1.22	$72.78	$81.22
$79.00	$74.00	Oct 16	$0.63	$0.79	$1.42	$72.58	$80.42
$82.00	$75.00	Oct 16	$0.22	$1.07	$1.29	$73.71	$83.29
$81.00	$75.00	Oct 16	$0.32	$1.07	$1.39	$73.61	$82.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.69, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	82/83	Oct 30	$0.87	$0.13	52%	6.69	$67.13	$82.87
68/69	82/83	Oct 30	$0.90	$0.10	49%	9.00	$68.10	$82.90
69/70	82/83	Oct 30	$0.89	$0.11	45%	8.09	$69.11	$82.89
70/71	82/83	Oct 30	$0.81	$0.19	43%	4.26	$70.19	$82.81
72/73	89/90	Oct 30	$0.61	$0.39	53%	1.56	$72.39	$89.61
71/72	89/90	Oct 30	$0.56	$0.44	57%	1.27	$71.44	$89.56
73/74	86/87	Oct 16	$0.46	$0.54	65%	0.85	$73.54	$86.46
67/68	89/90	Oct 30	$0.39	$0.61	70%	0.64	$67.61	$89.39
65/66	82/83	Oct 23	$0.43	$0.57	66%	0.75	$65.57	$82.43
65/66	85/86	Oct 23	$0.31	$0.69	78%	0.45	$65.69	$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 7.47, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.00	$79.00	Oct 30	$0.13	$1.87	17%	14.38
$78.00	$79.00	$80.00	Oct 16	$0.08	$0.92	18%	11.50
$79.00	$80.00	$81.00	Oct 16	$0.09	$0.91	13%	10.11
$74.00	$75.00	$76.00	Oct 16	$0.12	$0.88	14%	7.33
$82.00	$83.00	$84.00	Oct 23	$0.10	$0.90	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$75.00	$80.00	Nov 20	$0.59	$4.41	26%	7.47
$78.00	$80.00	$82.00	Nov 6	$0.12	$1.88	11%	15.67
$70.00	$71.00	$72.00	Oct 23	$0.07	$0.93	8%	13.29
$72.00	$73.00	$74.00	Oct 16	$0.13	$0.87	15%	6.69
$65.00	$70.00	$75.00	Nov 20	$0.74	$4.26	24%	5.76

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 $-2.20, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Nov 20	-$1.29	$3.71
$82.00	$86.00	1:2	Nov 13	-$0.77	$3.23
$75.00	$80.00	1:2	Nov 20	-$2.16	$2.84
$85.00	$88.00	1:2	Oct 30	-$0.37	$2.63
$85.00	$90.00	1:2	Nov 20	-$1.28	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$82.00	1:2	Nov 6	-$2.20	$5.80
$70.00	$65.00	1:2	Nov 20	-$0.07	$4.93
$75.00	$70.00	1:2	Nov 20	-$0.77	$4.23
$86.00	$82.00	1:2	Oct 23	-$2.77	$1.23
$70.00	$68.00	1:2	Oct 23	-$0.06	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 6.13%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$4.70	0.47	4.3%	6.13%	10.44%	32	5.3K
$80.00	Nov 27	$4.65	0.46	4.3%	6.06%	10.38%	1	--
$82.00	Nov 27	$3.65	0.42	6.9%	4.76%	11.68%	1	1
$85.00	Nov 20	$2.82	0.34	10.8%	3.68%	14.51%	34	604
$90.00	Nov 20	$2.00	0.26	17.4%	2.61%	19.96%	65	4.4K
$80.00	Nov 13	$3.90	0.46	4.3%	5.09%	9.40%	3	--
$82.00	Nov 13	$3.30	0.40	6.9%	4.30%	11.23%	2	--
$90.00	Nov 27	$1.89	0.26	17.4%	2.46%	19.82%	3	--
$91.00	Nov 27	$1.76	0.25	18.7%	2.29%	20.95%	2	1
$81.00	Nov 13	$3.40	0.43	5.6%	4.43%	10.05%	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 4,853

Total Puts 3,872

Put/Call Ratio 0.80

Net Difference 981

Prior's Put/Call Breakdown

Total Calls 4,248

Total Puts 5,317

Put/Call Ratio 1.25

Net Difference -1,069

Prior 7-Day Put/Call Summary

Total Calls 109,489

Total Puts 49,372

Average Put/Call Ratio 0.65

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