ON - Options Database

ON SEMICONDUCTOR COR

$84.23 +5.18%

(10/2 09:45) ◀

Friday, October 2, 2026 (9:50am)

▶

◀ 10/2 09:50

Option Volume

Detail

ℹ

Current (10/02 9:50am) 17,153

Calls: 14,481 (84%)

Puts: 2,672 (16%)

Prior (09/17) 6,597

Calls: 5,911 (90%)

Puts: 686 (10%)

Current vs Prior +160.01%

Calls: +144.98% (Calls)

Puts: +289.50% (Puts)

Prior 7-Day Total 135,095

Calls: 87,043 (64%)

Puts: 48,052 (36%)

Prior 7-Day Average 19,299

Calls: 12,434 (64%)

Puts: 6,864 (36%)

Current vs Prior 7-Day Avg -11.12%

Calls: +16.46%

Puts: -61.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:50am) $7.06M

Calls: $6.64M (94%)

Puts: $417.8K (6%)

Prior (09/17) $1.07M

Calls: $885.4K (82%)

Puts: $188.0K (18%)

Current vs Prior +557.47%

Calls: +649.88%

Puts: +122.25%

Prior 7-Day Total $66.96M

Calls: $41.74M (62%)

Puts: $25.21M (38%)

Prior 7-Day Average $9.57M

Calls: $5.96M (62%)

Puts: $3.60M (38%)

Current vs Prior 7-Day Avg -26.22%

Calls: +11.33%

Puts: -88.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:50am) 0.18

Prior (09/17) 0.12

Current vs Prior +58.99%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -78.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:50am) 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 2.73% | 7.28%11.81% | 17.99%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -24.19% | +0.21%+227.97% | +47.83%

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

Current vs 7-Day Avg -44.49% | -37.10%-7.85% | -7.93%

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

Current vs 7-Day Eod -24.19% | +0.21%+24.80% | -1.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.82% | 25.48%

Calls: 44.72% | 33.11%

Puts: 76.92% | 17.86%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +32.59% | +16.88%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +8.69% | +47.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($6.64M) vs puts ($417.8K). Massive premium surge with dollar volume up 557% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (14,481 calls vs 2,672 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
09:50	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 5 of results (avg 7.9%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	14.25	15.35	$14.80	7.4%	5	0.92	1.7K
$77.00	Nov 6	10.30	11.10	$10.70	7.5%	34	0.71	61
$80.00	Oct 16	5.95	6.45	$6.20	8.1%	1.9K	0.70	9.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	7.10	7.60	$7.35	6.8%	5	0.70	698
$87.00	Oct 23	5.80	6.40	$6.10	9.8%	1	0.55	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.81, cheapest $0.81)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.73	0.89	$0.81	19.8%	79	0.22	125

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 2	12.85	14.90	$13.88	14.8%	--	0.99	55
$72.00	Oct 2	12.00	13.75	$12.88	13.6%	--	0.99	210
$68.00	Oct 9	16.05	18.35	$17.20	13.4%	1	0.99	12
$77.00	Oct 2	6.95	9.00	$7.98	25.7%	14	0.99	550
$70.00	Oct 9	14.00	16.45	$15.23	16.1%	12	0.99	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	3.30	5.35	$4.32	47.5%	1	1.00	--
$90.00	Oct 2	3.75	6.35	$5.05	51.5%	1	1.00	--
$100.00	Oct 16	13.95	16.55	$15.25	17.0%	3	0.92	260
$87.00	Oct 2	1.30	3.50	$2.40	91.7%	1	0.86	--
$95.00	Oct 16	9.60	11.75	$10.68	20.1%	--	0.83	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 14.6K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.23	0.34	$0.29	37.9%	3.1K	0.21	129
$90.00	Oct 16	1.56	1.75	$1.66	11.4%	2.5K	0.29	4.1K
$80.00	Oct 16	5.95	6.45	$6.20	8.1%	1.9K	0.70	9.3K
$75.00	Oct 16	9.70	10.75	$10.23	10.3%	1.4K	0.86	5.9K
$77.00	Oct 16	8.00	9.75	$8.88	19.7%	502	0.81	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.59	0.88	$0.74	39.2%	1.4K	0.43	36
$84.00	Oct 9	2.28	2.75	$2.51	18.7%	228	0.46	--
$85.00	Oct 2	0.69	1.69	$1.19	84.0%	129	0.64	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.82	1
$75.00	Oct 16	0.53	0.73	$0.63	31.7%	40	0.13	2.7K

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 134.1%, max 758.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	587.8%	68.5%	758.0%	1	87
$87.00	Oct 2	Nov 6	115.5%	66.1%	74.6%	201	13
$83.00	Oct 2	Nov 6	99.6%	59.9%	66.2%	102	206
$84.00	Oct 2	Oct 30	99.9%	60.4%	65.5%	41	59
$86.00	Oct 2	Nov 13	87.7%	61.7%	42.1%	3.1K	129

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	99.9%	57.8%	73.0%	1.6K	36
$83.00	Oct 2	Oct 30	99.6%	62.2%	60.2%	20	27
$85.00	Oct 2	Oct 30	84.2%	60.1%	40.0%	132	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 2.08, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$95.00	Nov 13	$2.92	$6.08	$2.92	53%	2.08	$88.92
$70.00	$71.00	Oct 16	$0.22	$0.78	$0.22	92%	3.55	$70.22
$79.00	$86.00	Nov 13	$3.68	$3.32	$3.68	68%	0.90	$82.68
$95.00	$100.00	Nov 6	$0.72	$4.28	$0.72	31%	5.94	$95.72
$80.00	$81.00	Oct 2	$0.40	$0.60	$0.40	94%	1.50	$80.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Oct 16	$3.33	$1.67	$3.33	84%	0.50	$91.67
$86.00	$85.00	Oct 2	$0.51	$0.49	$0.51	82%	0.96	$85.49
$85.00	$84.00	Oct 2	$0.45	$0.55	$0.45	64%	1.22	$84.55
$81.00	$80.00	Oct 16	$0.23	$0.77	$0.23	33%	3.35	$80.77
$85.00	$83.00	Oct 30	$0.83	$1.17	$0.83	47%	1.41	$84.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.46, avg 0.40)

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
$89.00	$90.00	Oct 9	$0.47	$0.47	$0.53	71%	0.89	$89.47
$88.00	$90.00	Oct 30	$1.05	$1.05	$0.95	54%	1.11	$89.05
$90.00	$95.00	Oct 9	$0.58	$0.58	$4.42	78%	0.13	$90.58
$90.00	$95.00	Oct 30	$1.64	$1.64	$3.36	60%	0.49	$91.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$68.00	Nov 13	$4.38	$4.38	$9.62	60%	0.46	$77.62
$80.00	$79.00	Oct 9	$0.49	$0.49	$0.51	74%	0.96	$79.51
$82.00	$80.00	Oct 30	$0.98	$0.98	$1.02	61%	0.96	$81.02
$80.00	$76.00	Oct 23	$1.16	$1.16	$2.84	69%	0.41	$78.84
$71.00	$70.00	Oct 9	$0.23	$0.23	$0.77	94%	0.30	$70.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.88, cheapest $1.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.94	99.9%	57.8%
$85.00	Oct 2	Oct 9	$1.90	84.2%	56.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.77	99.9%	57.8%
$85.00	Oct 2	Oct 9	$1.89	84.2%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.01% of stock, avg 8.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$0.50	$1.19	$1.69	$83.31	$86.69	2.01%
$84.00	Oct 2	$1.11	$0.74	$1.85	$82.15	$85.85	2.20%
$86.00	Oct 2	$0.29	$1.70	$1.99	$84.01	$87.99	2.36%
$82.00	Oct 2	$2.47	$0.15	$2.62	$79.38	$84.62	3.11%
$87.00	Oct 2	$0.23	$2.40	$2.63	$84.37	$89.63	3.12%
$83.00	Oct 2	$2.44	$0.38	$2.82	$80.18	$85.82	3.35%
$81.00	Oct 2	$3.90	$0.09	$3.99	$77.01	$84.99	4.74%
$89.00	Oct 2	$0.03	$4.32	$4.35	$84.65	$93.35	5.16%
$80.00	Oct 2	$4.30	$0.08	$4.38	$75.62	$84.38	5.20%
$90.00	Oct 2	$0.03	$5.05	$5.08	$84.92	$95.08	6.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.45% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.23	$0.15	$0.38	$81.62	$87.38
$86.00	$82.00	Oct 2	$0.29	$0.15	$0.44	$81.56	$86.44
$87.00	$83.00	Oct 2	$0.23	$0.38	$0.61	$82.39	$87.61
$86.00	$83.00	Oct 2	$0.29	$0.38	$0.67	$82.33	$86.67
$87.00	$69.00	Oct 2	$0.23	$0.48	$0.71	$68.29	$87.71
$85.00	$82.00	Oct 2	$0.50	$0.15	$0.65	$81.35	$85.65
$86.00	$69.00	Oct 2	$0.29	$0.48	$0.77	$68.23	$86.77
$93.00	$82.00	Oct 2	$0.78	$0.15	$0.93	$81.07	$93.93
$85.00	$83.00	Oct 2	$0.50	$0.38	$0.88	$82.12	$85.88
$100.00	$82.00	Oct 2	$1.06	$0.15	$1.21	$80.79	$101.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.74, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	93/95	Oct 2	$0.85	$1.15	75%	0.74	$75.15	$93.85
70/71	89/90	Oct 9	$0.70	$0.30	65%	2.33	$70.30	$89.70
76/77	89/90	Oct 9	$0.72	$0.28	58%	2.57	$76.28	$89.72
81/82	89/90	Oct 9	$0.88	$0.12	36%	7.33	$81.12	$89.88
78/79	89/90	Oct 9	$0.60	$0.40	52%	1.50	$78.40	$89.60
75/76	88/89	Oct 2	$0.28	$0.72	83%	0.39	$75.72	$88.28
79/80	88/89	Oct 9	$0.66	$0.34	42%	1.94	$79.34	$88.66
82/83	93/95	Oct 2	$0.91	$1.09	55%	0.83	$82.09	$93.91
70/71	88/89	Oct 9	$0.40	$0.60	61%	0.67	$70.60	$88.40
82/83	88/89	Oct 2	$0.34	$0.66	63%	0.52	$82.66	$88.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.36	$4.64	22%	12.89
$85.00	$90.00	$95.00	Oct 23	$0.71	$4.29	31%	6.04
$90.00	$95.00	$100.00	Oct 23	$0.47	$4.53	22%	9.64
$85.00	$90.00	$95.00	Oct 16	$0.88	$4.12	32%	4.68
$85.00	$86.00	$87.00	Oct 2	$0.15	$0.85	21%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$85.00	$86.00	Oct 2	$0.06	$0.94	38%	15.67
$83.00	$84.00	$85.00	Oct 2	$0.09	$0.91	37%	10.11
$82.00	$83.00	$84.00	Oct 2	$0.13	$0.87	30%	6.69
$74.00	$75.00	$76.00	Oct 16	$0.05	$0.95	4%	19.00
$77.00	$78.00	$79.00	Oct 9	$0.07	$0.93	5%	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. 80 found (best net $-0.91, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$95.00	1:2	Nov 13	-$0.91	$8.09
$85.00	$90.00	1:2	Oct 23	-$0.70	$4.30
$81.00	$85.00	1:2	Oct 16	-$0.86	$3.14
$79.00	$86.00	1:2	Nov 13	-$3.07	$3.93
$90.00	$95.00	1:2	Oct 30	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.75	$4.25
$85.00	$81.00	1:2	Oct 16	-$0.01	$3.99
$89.00	$87.00	1:2	Oct 2	-$0.48	$1.52
$80.00	$76.00	1:2	Oct 23	-$0.23	$3.77
$86.00	$82.00	1:2	Oct 23	-$1.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.48%, avg 2.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.30	0.53	2.1%	7.48%	9.58%	4	--
$95.00	Nov 13	$3.30	0.35	12.8%	3.92%	16.70%	3	--
$86.00	Nov 6	$5.70	0.50	2.1%	6.77%	8.87%	1	2
$87.00	Nov 6	$5.25	0.48	3.3%	6.23%	9.52%	11	1
$90.00	Nov 6	$4.15	0.41	6.8%	4.93%	11.78%	1	8
$85.00	Nov 6	$6.10	0.52	0.9%	7.24%	8.16%	5	16
$95.00	Nov 6	$2.70	0.31	12.8%	3.21%	15.99%	2	4
$88.00	Oct 30	$3.80	0.46	4.5%	4.51%	8.99%	12	--
$90.00	Oct 30	$3.10	0.40	6.8%	3.68%	10.53%	9	58
$85.00	Oct 30	$4.95	0.54	0.9%	5.88%	6.79%	4	126

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 14,481

Total Puts 2,672

Put/Call Ratio 0.18

Net Difference 11,809

Prior's Put/Call Breakdown

Total Calls 5,911

Total Puts 686

Put/Call Ratio 0.12

Net Difference 5,225

Prior 7-Day Put/Call Summary

Total Calls 87,043

Total Puts 48,052

Average Put/Call Ratio 0.84

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