ON - Options Database

ON SEMICONDUCTOR COR

$85.11 +6.27%

(10/1 18:38) ◀

Friday, October 2, 2026 (9:35am)

▶ (10/2 09:40)

◀ 10/2 09:35 ▶

Option Volume

Detail

ℹ

Current (10/02 9:35am) 7,457

Calls: 5,727 (77%)

Puts: 1,730 (23%)

Prior (09/17) 1,939

Calls: 1,743 (90%)

Puts: 196 (10%)

Current vs Prior +284.58%

Calls: +228.57% (Calls)

Puts: +782.65% (Puts)

Prior 7-Day Total 159,492

Calls: 104,830 (66%)

Puts: 54,662 (34%)

Prior 7-Day Average 22,784

Calls: 14,975 (66%)

Puts: 7,808 (34%)

Current vs Prior 7-Day Avg -67.27%

Calls: -61.76%

Puts: -77.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:35am) $3.21M

Calls: $2.99M (93%)

Puts: $212.1K (7%)

Prior (09/17) $423.3K

Calls: $389.4K (92%)

Puts: $34.0K (8%)

Current vs Prior +657.13%

Calls: +668.75%

Puts: +524.04%

Prior 7-Day Total $75.22M

Calls: $42.04M (56%)

Puts: $33.18M (44%)

Prior 7-Day Average $10.75M

Calls: $6.01M (56%)

Puts: $4.74M (44%)

Current vs Prior 7-Day Avg -70.17%

Calls: -50.17%

Puts: -95.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:35am) 0.30

Prior (09/17) 0.11

Current vs Prior +168.63%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -64.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:35am) 304,961

Calls: 188,076 (62%)

Puts: 116,885 (38%)

Prior (09/17) 353,364

Calls: 216,937 (61%)

Puts: 136,427 (39%)

Current vs Prior -13.70%

Prior 7-Day Total 2,093,845

Calls: 1,201,321 (57%)

Puts: 892,524 (43%)

Prior 7-Day Average 299,120

Calls: 171,617 (57%)

Puts: 127,503 (43%)

Current vs Prior 7-Day Avg +1.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.51% | 6.79%8.81% | 18.40%

Prior 12.07% | 14.54%17.23% | 22.89%

Current vs Prior -70.89% | -53.28%-48.87% | -19.60%

Prior 7-Day Avg 4.55% | 10.32%7.63% | 15.52%

Current vs 7-Day Avg -22.85% | -34.18%+15.45% | +18.52%

Prior 7-Day Eod 12.07% | 14.54%9.47% | 18.23%

Current vs 7-Day Eod -70.89% | -53.28%-6.90% | +0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.98% | 29.71%

Calls: 29.52% | 18.18%

Puts: 48.45% | 41.25%

Prior 5.60% | 8.40%

Calls: 7.32% | 9.52%

Puts: 3.88% | 7.28%

Current vs Prior +596.07% | +253.69%

Prior 7-Day Avg 58.48% | 16.15%

Calls: 39.23% | 15.38%

Puts: 77.72% | 16.92%

Current vs 7-Day Avg -33.34% | +83.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.99M) vs puts ($212.1K). Massive premium surge with dollar volume up 657% vs prior. Unusually high activity with volume up 285% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (5,727 calls vs 1,730 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 2 of results (avg 8.2%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	10.25	11.10	$10.68	8.0%	1.3K	0.89	5.9K
$75.00	Oct 2	9.60	10.45	$10.02	8.5%	42	0.98	3.5K

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
$86.00	Oct 2	0.65	0.79	$0.72	19.4%	2.0K	0.40	129

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	14.35	16.30	$15.33	12.7%	--	1.00	63
$71.00	Oct 2	13.30	15.90	$14.60	17.8%	--	0.99	55
$72.00	Oct 2	12.45	14.60	$13.52	15.9%	--	0.99	210
$77.00	Oct 2	7.35	8.70	$8.02	16.8%	4	0.99	550
$73.00	Oct 2	11.45	13.70	$12.58	17.9%	--	0.98	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	3.40	5.90	$4.65	53.8%	1	1.00	--
$89.00	Oct 2	2.75	5.00	$3.88	58.0%	1	0.94	--
$100.00	Oct 16	13.45	16.25	$14.85	18.9%	3	0.91	260
$95.00	Oct 16	9.20	11.45	$10.33	21.8%	--	0.82	1.5K
$87.00	Oct 2	1.29	3.60	$2.45	94.3%	1	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 6.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.65	0.79	$0.72	19.4%	2.0K	0.40	129
$75.00	Oct 16	10.25	11.10	$10.68	8.0%	1.3K	0.89	5.9K
$86.00	Oct 9	2.00	2.94	$2.47	38.1%	351	0.46	55
$80.00	Oct 9	5.15	6.40	$5.78	21.6%	215	0.80	450
$85.00	Oct 2	0.89	1.20	$1.05	29.5%	167	0.57	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.49	0.68	$0.59	32.2%	1.2K	0.32	36
$85.00	Oct 2	0.31	1.11	$0.71	112.7%	104	0.44	8
$75.00	Oct 16	0.40	0.73	$0.56	58.9%	38	0.12	2.7K
$80.00	Oct 16	1.44	1.99	$1.72	32.0%	29	0.27	1.3K
$74.00	Oct 9	0.07	0.39	$0.23	139.1%	17	0.06	51

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 151.5%, max 665.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Oct 30	549.5%	71.7%	665.8%	--	131
$82.00	Oct 2	Oct 30	162.0%	63.6%	154.9%	30	899
$83.00	Oct 2	Nov 6	138.6%	58.1%	138.4%	22	206
$84.00	Oct 2	Oct 30	125.3%	63.8%	96.4%	6	59
$88.00	Oct 2	Oct 9	110.5%	57.3%	93.0%	25	16

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 2	Oct 30	162.0%	63.6%	154.9%	2	575
$84.00	Oct 2	Oct 9	125.3%	57.0%	119.9%	1.2K	36
$85.00	Oct 2	Oct 30	91.9%	58.9%	55.9%	104	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 2.50, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.43	$3.57	$1.43	55%	2.50	$86.43
$75.00	$76.00	Oct 30	$0.17	$0.83	$0.17	80%	4.88	$75.17
$75.00	$76.00	Oct 2	$0.42	$0.58	$0.42	98%	1.38	$75.42
$82.00	$83.00	Oct 2	$0.27	$0.73	$0.27	82%	2.70	$82.27
$76.00	$77.00	Oct 23	$0.33	$0.67	$0.33	81%	2.03	$76.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 9	$2.85	$2.15	$2.85	74%	0.75	$87.15
$85.00	$84.00	Oct 2	$0.12	$0.88	$0.12	44%	7.33	$84.88
$84.00	$82.00	Oct 2	$0.21	$1.79	$0.21	32%	8.52	$83.79
$85.00	$83.00	Oct 30	$0.65	$1.35	$0.65	45%	2.08	$84.35
$80.00	$79.00	Oct 30	$0.18	$0.82	$0.18	32%	4.56	$79.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.65, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$95.00	Oct 2	$0.68	$0.68	$1.32	81%	0.52	$93.68
$90.00	$95.00	Oct 23	$1.88	$1.88	$3.12	60%	0.60	$91.88
$87.00	$88.00	Oct 9	$0.61	$0.61	$0.39	59%	1.56	$87.61
$90.00	$95.00	Oct 30	$1.76	$1.76	$3.24	58%	0.54	$91.76
$95.00	$100.00	Oct 16	$0.51	$0.51	$4.49	82%	0.11	$95.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$76.00	Oct 23	$1.58	$1.58	$2.42	69%	0.65	$78.42
$71.00	$70.00	Oct 30	$0.63	$0.63	$0.37	84%	1.70	$70.37
$74.00	$73.00	Oct 2	$0.52	$0.52	$0.48	89%	1.08	$73.48
$82.00	$80.00	Oct 30	$1.04	$1.04	$0.96	63%	1.08	$80.96
$76.00	$75.00	Oct 2	$0.33	$0.33	$0.67	90%	0.49	$75.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.63, cheapest $1.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.29	125.3%	57.0%
$86.00	Oct 2	Oct 9	$1.75	107.7%	62.4%
$85.00	Oct 2	Oct 9	$1.70	91.9%	58.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.71	125.3%	57.0%
$85.00	Oct 2	Oct 9	$2.12	91.9%	58.8%
$86.00	Oct 23	Oct 30	$1.20	61.6%	61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.07% of stock, avg 8.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$1.05	$0.71	$1.76	$83.24	$86.76	2.07%
$84.00	Oct 2	$2.03	$0.59	$2.62	$81.38	$86.62	3.08%
$87.00	Oct 2	$0.40	$2.45	$2.85	$84.15	$89.85	3.35%
$82.00	Oct 2	$3.18	$0.38	$3.56	$78.44	$85.56	4.18%
$89.00	Oct 2	$0.15	$3.88	$4.03	$84.97	$93.03	4.74%
$81.00	Oct 2	$4.20	$0.28	$4.48	$76.52	$85.48	5.26%
$90.00	Oct 2	$0.09	$4.65	$4.74	$85.26	$94.74	5.57%
$80.00	Oct 2	$5.13	$0.15	$5.28	$74.72	$85.28	6.20%
$85.00	Oct 9	$2.75	$2.83	$5.58	$79.42	$90.58	6.56%
$84.00	Oct 9	$3.32	$2.30	$5.62	$78.38	$89.62	6.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.59% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$81.00	Oct 2	$0.22	$0.28	$0.50	$80.50	$88.50
$88.00	$82.00	Oct 2	$0.22	$0.38	$0.60	$81.40	$88.60
$87.00	$81.00	Oct 2	$0.40	$0.28	$0.68	$80.32	$87.68
$88.00	$74.00	Oct 2	$0.22	$0.57	$0.79	$73.21	$88.79
$87.00	$82.00	Oct 2	$0.40	$0.38	$0.78	$81.22	$87.78
$88.00	$84.00	Oct 2	$0.22	$0.59	$0.81	$83.19	$88.81
$87.00	$84.00	Oct 2	$0.40	$0.59	$0.99	$83.01	$87.99
$93.00	$81.00	Oct 2	$0.78	$0.28	$1.06	$79.94	$94.06
$87.00	$74.00	Oct 2	$0.40	$0.57	$0.97	$73.03	$87.97
$93.00	$82.00	Oct 2	$0.78	$0.38	$1.16	$80.84	$94.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.50, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	93/95	Oct 2	$1.20	$0.80	70%	1.50	$72.80	$94.20
75/76	93/95	Oct 2	$1.01	$0.99	72%	1.02	$74.99	$94.01
73/74	87/88	Oct 2	$0.70	$0.30	63%	2.33	$73.30	$87.70
80/81	93/95	Oct 2	$0.81	$1.19	68%	0.68	$80.19	$93.81
75/76	87/88	Oct 2	$0.51	$0.49	64%	1.04	$75.49	$87.51
80/81	87/88	Oct 2	$0.31	$0.69	60%	0.45	$80.69	$87.31
82/84	93/95	Oct 2	$0.89	$1.11	49%	0.80	$83.11	$93.89
69/70	88/90	Oct 9	$0.68	$1.32	59%	0.52	$69.32	$88.68
77/78	88/90	Oct 9	$0.55	$1.45	51%	0.38	$77.45	$88.55
80/81	88/90	Oct 9	$0.74	$1.26	40%	0.59	$80.26	$88.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 11.82, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 30	$0.39	$4.61	27%	11.82
$90.00	$95.00	$100.00	Oct 16	$0.46	$4.54	24%	9.87
$86.00	$87.00	$88.00	Oct 2	$0.14	$0.86	24%	6.14
$87.00	$88.00	$89.00	Oct 2	$0.11	$0.89	15%	8.09
$85.00	$90.00	$95.00	Oct 16	$1.10	$3.90	35%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$1.03	$3.97	40%	3.85
$85.00	$90.00	$95.00	Oct 16	$1.00	$4.00	35%	4.00
$90.00	$95.00	$100.00	Oct 16	$0.64	$4.36	23%	6.81
$75.00	$77.00	$79.00	Oct 30	$0.08	$1.92	9%	24.00
$78.00	$79.00	$80.00	Oct 2	$0.10	$0.90	5%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.65, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$95.00	1:2	Nov 6	-$0.65	$7.35
$81.00	$85.00	1:2	Oct 16	-$1.36	$2.64
$90.00	$95.00	1:2	Oct 30	-$0.53	$4.47
$84.00	$85.00	1:2	Oct 2	-$0.07	$0.93
$85.00	$90.00	1:2	Oct 30	-$1.90	$3.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.69	$4.31
$95.00	$90.00	1:2	Oct 16	-$2.57	$2.43
$89.00	$87.00	1:2	Oct 2	-$1.02	$0.98
$86.00	$82.00	1:2	Oct 23	-$1.20	$2.80
$84.00	$82.00	1:2	Oct 2	-$0.17	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.99%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 6	$5.10	0.50	2.2%	5.99%	8.21%	10	1
$95.00	Nov 6	$2.65	0.33	11.6%	3.11%	14.73%	1	4
$90.00	Oct 30	$3.40	0.42	5.8%	3.99%	9.74%	6	58
$95.00	Nov 13	$2.11	0.32	11.6%	2.48%	14.10%	1	--
$100.00	Oct 30	$1.14	0.25	17.5%	1.34%	18.83%	--	44
$95.00	Oct 30	$1.97	0.29	11.6%	2.31%	13.93%	2	19
$90.00	Oct 23	$2.15	0.40	5.8%	2.53%	8.27%	--	28
$95.00	Oct 23	$1.21	0.24	11.6%	1.42%	13.04%	18	48
$100.00	Oct 23	$0.40	0.20	17.5%	0.47%	17.96%	--	29
$90.00	Oct 16	$1.61	0.33	5.8%	1.89%	7.64%	28	4.1K

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 5,727

Total Puts 1,730

Put/Call Ratio 0.30

Net Difference 3,997

Prior's Put/Call Breakdown

Total Calls 1,743

Total Puts 196

Put/Call Ratio 0.11

Net Difference 1,547

Prior 7-Day Put/Call Summary

Total Calls 104,830

Total Puts 54,662

Average Put/Call Ratio 0.86

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