ON - Options Database

ON SEMICONDUCTOR COR

$84.82 +5.92%

(10/2 09:40) ◀

Friday, October 2, 2026 (9:45am)

▶ (10/2 09:50)

◀ 10/2 09:45 ▶

Option Volume

Detail

ℹ

Current (10/02 9:45am) 15,950

Calls: 13,590 (85%)

Puts: 2,360 (15%)

Prior (09/17) 6,187

Calls: 5,654 (91%)

Puts: 533 (9%)

Current vs Prior +157.80%

Calls: +140.36% (Calls)

Puts: +342.78% (Puts)

Prior 7-Day Total 126,602

Calls: 79,180 (63%)

Puts: 47,422 (37%)

Prior 7-Day Average 18,086

Calls: 11,311 (63%)

Puts: 6,774 (37%)

Current vs Prior 7-Day Avg -11.81%

Calls: +20.14%

Puts: -65.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:45am) $6.76M

Calls: $6.46M (95%)

Puts: $305.6K (5%)

Prior (09/17) $974.2K

Calls: $827.5K (85%)

Puts: $146.7K (15%)

Current vs Prior +594.22%

Calls: +680.40%

Puts: +108.28%

Prior 7-Day Total $63.40M

Calls: $38.28M (60%)

Puts: $25.12M (40%)

Prior 7-Day Average $9.06M

Calls: $5.47M (60%)

Puts: $3.59M (40%)

Current vs Prior 7-Day Avg -25.32%

Calls: +18.09%

Puts: -91.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:45am) 0.17

Prior (09/17) 0.09

Current vs Prior +84.21%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -79.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:45am) 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 1,997,039

Calls: 1,143,599 (57%)

Puts: 853,440 (43%)

Prior 7-Day Average 285,291

Calls: 163,371 (57%)

Puts: 121,920 (43%)

Current vs Prior 7-Day Avg +6.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.96% | 7.03%11.57% | 18.10%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -17.84% | -3.24%+221.11% | +48.74%

Prior 7-Day Avg 4.92% | 11.57%12.82% | 19.54%

Current vs 7-Day Avg -39.85% | -39.27%-9.78% | -7.36%

Prior 7-Day Eod 3.60% | 7.26%9.47% | 18.23%

Current vs 7-Day Eod -17.84% | -3.24%+22.19% | -0.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.91% | 29.11%

Calls: 50.57% | 21.50%

Puts: 75.25% | 36.73%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +37.15% | +33.53%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +12.43% | +68.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($6.46M) vs puts ($305.6K). Massive premium surge with dollar volume up 594% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (13,590 calls vs 2,360 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
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 6 of results (avg 9.0%, best 8.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	11.60	12.65	$12.13	8.7%	--	0.75	13
$80.00	Oct 9	5.50	6.00	$5.75	8.7%	249	0.80	450
$72.00	Oct 2	12.60	13.75	$13.18	8.7%	--	0.99	210
$80.00	Oct 16	6.50	7.10	$6.80	8.8%	1.9K	0.73	9.3K
$70.00	Oct 16	14.80	16.25	$15.53	9.3%	4	0.96	1.7K

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 $0.42, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.39	0.45	$0.42	14.3%	3.1K	0.30	129

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 9	16.05	18.60	$17.33	14.7%	1	0.99	12
$71.00	Oct 2	13.05	14.90	$13.98	13.2%	--	0.99	55
$70.00	Oct 9	14.20	16.45	$15.33	14.7%	12	0.99	135
$75.00	Oct 2	9.55	10.90	$10.23	13.2%	42	0.99	3.5K
$77.00	Oct 2	7.50	9.00	$8.25	18.2%	14	0.99	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	3.50	5.80	$4.65	49.5%	1	1.00	--
$89.00	Oct 2	3.30	5.00	$4.15	41.0%	1	0.99	--
$100.00	Oct 16	13.75	16.25	$15.00	16.7%	3	0.92	260
$95.00	Oct 16	9.20	11.55	$10.38	22.6%	--	0.84	1.5K
$87.00	Oct 2	1.30	3.50	$2.40	91.7%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 14.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.39	0.45	$0.42	14.3%	3.1K	0.30	129
$90.00	Oct 16	1.70	2.07	$1.88	19.7%	2.4K	0.33	4.1K
$80.00	Oct 16	6.50	7.10	$6.80	8.8%	1.9K	0.73	9.3K
$75.00	Oct 16	10.05	11.40	$10.73	12.6%	1.3K	0.88	5.9K
$77.00	Oct 16	8.20	9.75	$8.98	17.3%	502	0.83	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.39	0.72	$0.55	60.0%	1.4K	0.35	36
$85.00	Oct 2	0.56	1.32	$0.94	80.9%	128	0.53	8
$86.00	Oct 2	1.03	1.92	$1.48	60.1%	125	0.71	1
$75.00	Oct 16	0.50	0.73	$0.62	37.1%	40	0.12	2.7K
$80.00	Oct 16	1.38	1.99	$1.69	36.1%	30	0.28	1.3K

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 137.5%, max 754.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	570.4%	66.7%	754.6%	1	87
$83.00	Oct 2	Nov 6	100.8%	57.3%	76.0%	102	206
$87.00	Oct 2	Nov 6	107.1%	65.8%	62.8%	190	13
$84.00	Oct 2	Oct 30	100.0%	62.4%	60.2%	39	59
$85.00	Oct 2	Nov 6	93.8%	62.5%	50.1%	473	716

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	100.0%	58.3%	71.7%	1.4K	36
$85.00	Oct 2	Oct 30	93.8%	58.8%	59.4%	131	21
$83.00	Oct 2	Oct 30	100.8%	63.7%	58.3%	19	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 2.79, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Oct 23	$1.32	$3.68	$1.32	54%	2.79	$86.32
$95.00	$100.00	Nov 6	$0.75	$4.25	$0.75	32%	5.67	$95.75
$82.00	$83.00	Oct 2	$0.30	$0.70	$0.30	90%	2.33	$82.30
$80.00	$81.00	Oct 23	$0.15	$0.85	$0.15	70%	5.67	$80.15
$75.00	$76.00	Oct 30	$0.35	$0.65	$0.35	80%	1.86	$75.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Oct 2	$0.50	$0.50	$0.50	100%	1.00	$89.50
$90.00	$85.00	Oct 9	$2.93	$2.07	$2.93	77%	0.71	$87.07
$85.00	$83.00	Oct 30	$0.55	$1.45	$0.55	46%	2.64	$84.45
$86.00	$85.00	Oct 2	$0.54	$0.46	$0.54	71%	0.85	$85.46
$90.00	$85.00	Oct 16	$2.92	$2.08	$2.92	68%	0.71	$87.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.52, avg 0.41)

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	82%	0.52	$93.68
$90.00	$95.00	Oct 23	$1.82	$1.82	$3.18	61%	0.57	$91.82
$89.00	$90.00	Oct 9	$0.39	$0.39	$0.61	69%	0.64	$89.39
$88.00	$90.00	Oct 30	$0.95	$0.95	$1.05	53%	0.90	$88.95
$88.00	$89.00	Oct 2	$0.11	$0.11	$0.89	88%	0.12	$88.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 2	$0.52	$0.52	$0.48	89%	1.08	$73.48
$80.00	$76.00	Oct 23	$1.11	$1.11	$2.89	70%	0.38	$78.89
$71.00	$70.00	Oct 9	$0.23	$0.23	$0.77	94%	0.30	$70.77
$83.00	$82.00	Oct 30	$0.60	$0.60	$0.40	59%	1.50	$82.40
$79.00	$77.00	Oct 30	$0.71	$0.71	$1.29	70%	0.55	$78.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.84, cheapest $1.64)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.64	100.0%	58.3%
$86.00	Oct 2	Oct 9	$1.92	94.9%	57.8%
$85.00	Oct 2	Oct 9	$2.09	93.8%	57.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.73	100.0%	58.3%
$85.00	Oct 2	Oct 9	$1.81	93.8%	57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.04% of stock, avg 8.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$0.79	$0.94	$1.73	$83.27	$86.73	2.04%
$86.00	Oct 2	$0.42	$1.48	$1.90	$84.10	$87.90	2.24%
$84.00	Oct 2	$1.57	$0.55	$2.12	$81.88	$86.12	2.50%
$87.00	Oct 2	$0.28	$2.40	$2.68	$84.32	$89.68	3.16%
$83.00	Oct 2	$2.70	$0.28	$2.98	$80.02	$85.98	3.51%
$82.00	Oct 2	$3.00	$0.12	$3.12	$78.88	$85.12	3.68%
$89.00	Oct 2	$0.05	$4.15	$4.20	$84.80	$93.20	4.95%
$81.00	Oct 2	$4.15	$0.08	$4.23	$76.77	$85.23	4.99%
$90.00	Oct 2	$0.03	$4.65	$4.68	$85.32	$94.68	5.52%
$80.00	Oct 2	$5.13	$0.08	$5.21	$74.79	$85.21	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.47% of stock, avg 4.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.28	$0.12	$0.40	$81.60	$87.40
$87.00	$83.00	Oct 2	$0.28	$0.28	$0.56	$82.44	$87.56
$86.00	$82.00	Oct 2	$0.42	$0.12	$0.54	$81.46	$86.54
$86.00	$83.00	Oct 2	$0.42	$0.28	$0.70	$82.30	$86.70
$87.00	$74.00	Oct 2	$0.28	$0.57	$0.85	$73.15	$87.85
$93.00	$82.00	Oct 2	$0.78	$0.12	$0.90	$81.10	$93.90
$87.00	$84.00	Oct 2	$0.28	$0.55	$0.83	$83.17	$87.83
$86.00	$84.00	Oct 2	$0.42	$0.55	$0.97	$83.03	$86.97
$93.00	$83.00	Oct 2	$0.78	$0.28	$1.06	$81.94	$94.06
$86.00	$74.00	Oct 2	$0.42	$0.57	$0.99	$73.01	$86.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.50, avg credit $0.78)

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
73/74	88/89	Oct 2	$0.63	$0.37	77%	1.70	$73.37	$88.63
75/76	93/95	Oct 2	$0.85	$1.15	75%	0.74	$75.15	$93.85
73/74	87/88	Oct 2	$0.64	$0.36	69%	1.78	$73.36	$87.64
70/71	89/90	Oct 9	$0.62	$0.38	63%	1.63	$70.38	$89.62
73/74	86/87	Oct 2	$0.66	$0.34	58%	1.94	$73.34	$86.66
80/81	89/90	Oct 9	$0.73	$0.27	43%	2.70	$80.27	$89.73
75/76	89/90	Oct 9	$0.54	$0.46	59%	1.17	$75.46	$89.54
75/76	88/89	Oct 2	$0.28	$0.72	81%	0.39	$75.72	$88.28
81/82	89/90	Oct 9	$0.69	$0.31	38%	2.23	$81.31	$89.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 4.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.84	$4.16	35%	4.95
$90.00	$95.00	$100.00	Oct 16	$0.60	$4.40	24%	7.33
$90.00	$95.00	$100.00	Oct 9	$0.47	$4.53	18%	9.64
$86.00	$87.00	$88.00	Oct 9	$0.05	$0.95	11%	19.00
$80.00	$81.00	$82.00	Oct 9	$0.07	$0.93	11%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Oct 16	$0.98	$4.02	41%	4.10
$85.00	$90.00	$95.00	Oct 16	$0.91	$4.09	36%	4.49
$83.00	$84.00	$85.00	Oct 2	$0.12	$0.88	32%	7.33
$84.00	$85.00	$86.00	Oct 2	$0.15	$0.85	35%	5.67
$82.00	$83.00	$84.00	Oct 2	$0.11	$0.89	25%	8.09

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 $-0.71, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 16	-$1.38	$2.62
$90.00	$95.00	1:2	Oct 30	-$0.61	$4.39
$95.00	$100.00	1:2	Oct 30	-$0.44	$4.56
$95.00	$100.00	1:2	Oct 23	-$0.36	$4.64
$90.00	$95.00	1:2	Nov 6	-$1.36	$3.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.71	$4.29
$95.00	$90.00	1:2	Oct 16	-$2.72	$2.28
$89.00	$87.00	1:2	Oct 2	-$0.65	$1.35
$80.00	$76.00	1:2	Oct 23	-$0.28	$3.72
$86.00	$82.00	1:2	Oct 23	-$1.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.13%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$95.00	Nov 13	$3.50	0.35	12.0%	4.13%	16.13%	3	--
$86.00	Nov 6	$6.00	0.52	1.4%	7.07%	8.46%	1	2
$90.00	Nov 6	$4.30	0.43	6.1%	5.07%	11.18%	1	8
$85.00	Nov 6	$6.40	0.54	0.2%	7.55%	7.76%	5	16
$87.00	Nov 6	$5.40	0.49	2.6%	6.37%	8.94%	11	1
$95.00	Nov 6	$2.66	0.32	12.0%	3.14%	15.14%	2	4
$90.00	Oct 30	$3.45	0.41	6.1%	4.07%	10.17%	9	58
$85.00	Oct 30	$5.35	0.55	0.2%	6.31%	6.52%	4	126
$88.00	Oct 30	$3.95	0.47	3.8%	4.66%	8.41%	12	--
$100.00	Nov 6	$1.55	0.25	17.9%	1.83%	19.72%	1	--

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 13,590

Total Puts 2,360

Put/Call Ratio 0.17

Net Difference 11,230

Prior's Put/Call Breakdown

Total Calls 5,654

Total Puts 533

Put/Call Ratio 0.09

Net Difference 5,121

Prior 7-Day Put/Call Summary

Total Calls 79,180

Total Puts 47,422

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