ON - Options Database

ON SEMICONDUCTOR COR

$84.47 +5.48%

(10/2 09:50) ◀

Friday, October 2, 2026 (9:55am)

▶ (10/2 10:00)

◀ 10/2 09:55 ▶

Option Volume

Detail

ℹ

Current (10/02 9:55am) 17,751

Calls: 14,849 (84%)

Puts: 2,902 (16%)

Prior (09/17) 6,911

Calls: 6,180 (89%)

Puts: 731 (11%)

Current vs Prior +156.85%

Calls: +140.28% (Calls)

Puts: +296.99% (Puts)

Prior 7-Day Total 137,572

Calls: 89,071 (65%)

Puts: 48,501 (35%)

Prior 7-Day Average 19,653

Calls: 12,724 (65%)

Puts: 6,928 (35%)

Current vs Prior 7-Day Avg -9.68%

Calls: +16.70%

Puts: -58.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:55am) $7.30M

Calls: $6.88M (94%)

Puts: $411.9K (6%)

Prior (09/17) $1.07M

Calls: $871.7K (81%)

Puts: $203.3K (19%)

Current vs Prior +578.67%

Calls: +689.70%

Puts: +102.62%

Prior 7-Day Total $67.92M

Calls: $42.58M (63%)

Puts: $25.33M (37%)

Prior 7-Day Average $9.70M

Calls: $6.08M (63%)

Puts: $3.62M (37%)

Current vs Prior 7-Day Avg -24.80%

Calls: +13.16%

Puts: -88.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:55am) 0.20

Prior (09/17) 0.12

Current vs Prior +65.22%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -76.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:55am) 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 2.58% | 7.03%11.25% | 17.89%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -28.35% | -3.17%+212.25% | +47.02%

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

Current vs 7-Day Avg -47.54% | -39.23%-12.27% | -8.43%

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

Current vs 7-Day Eod -28.35% | -3.17%+18.82% | -1.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.44% | 19.11%

Calls: 40.52% | 14.85%

Puts: 32.35% | 23.37%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior -20.56% | -12.34%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -34.88% | +10.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($6.88M) vs puts ($411.9K). Massive premium surge with dollar volume up 579% vs prior. Unusually high activity with volume up 157% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (14,849 calls vs 2,902 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
09:55	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 8 of results (avg 7.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	1.63	1.66	$1.65	1.8%	2.5K	0.30	4.1K
$74.00	Oct 2	10.25	11.00	$10.63	7.1%	6	0.99	312
$85.00	Oct 16	3.30	3.55	$3.43	7.3%	79	0.51	5.4K
$81.00	Oct 9	4.60	4.95	$4.78	7.3%	22	0.72	2.6K
$70.00	Oct 16	14.25	15.35	$14.80	7.4%	6	0.94	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 $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	0.85	1.03	$0.94	19.1%	7	0.12	57

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
$73.00	Oct 2	10.85	12.65	$11.75	15.3%	16	1.00	916
$71.00	Oct 2	12.85	14.90	$13.88	14.8%	--	0.99	55
$74.00	Oct 2	10.25	11.00	$10.63	7.1%	6	0.99	312
$72.00	Oct 2	12.35	13.75	$13.05	10.7%	--	0.99	210
$68.00	Oct 9	16.05	18.35	$17.20	13.4%	1	0.99	12

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	0.91	260
$87.00	Oct 2	1.30	3.50	$2.40	91.7%	1	0.89	--
$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. 156 active (total vol 15.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.22	0.37	$0.30	50.0%	3.2K	0.26	129
$90.00	Oct 16	1.63	1.66	$1.65	1.8%	2.5K	0.30	4.1K
$80.00	Oct 16	6.20	6.70	$6.45	7.8%	1.9K	0.72	9.3K
$75.00	Oct 16	9.80	10.75	$10.28	9.2%	1.4K	0.87	5.9K
$85.00	Oct 2	0.47	0.79	$0.63	50.8%	530	0.44	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.45	0.71	$0.58	44.8%	1.4K	0.38	36
$84.00	Oct 9	2.10	2.55	$2.33	19.3%	228	0.45	--
$85.00	Oct 2	0.86	1.19	$1.02	32.4%	136	0.57	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.75	1
$73.00	Oct 2	0.00	0.01	$0.01	100.0%	65	0.00	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 150.1%, max 759.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	584.0%	67.9%	759.6%	1	87
$83.00	Oct 2	Nov 6	113.8%	62.0%	83.7%	102	206
$84.00	Oct 2	Oct 30	95.3%	59.2%	61.1%	49	59
$85.00	Oct 2	Nov 6	91.8%	64.3%	42.8%	535	716
$86.00	Oct 2	Nov 13	90.1%	65.3%	37.9%	3.2K	129

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	113.8%	61.1%	86.4%	20	27
$84.00	Oct 2	Oct 9	95.3%	55.1%	73.0%	1.6K	36
$85.00	Oct 2	Oct 30	91.8%	58.9%	55.9%	139	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 3.00, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 16	$0.25	$0.75	$0.25	94%	3.00	$70.25
$86.00	$95.00	Nov 13	$2.97	$6.03	$2.97	51%	2.03	$88.97
$79.00	$86.00	Nov 13	$3.60	$3.40	$3.60	66%	0.94	$82.60
$76.00	$77.00	Oct 30	$0.23	$0.77	$0.23	77%	3.35	$76.23
$82.00	$83.00	Oct 2	$0.26	$0.74	$0.26	88%	2.85	$82.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 2	$0.17	$0.83	$0.17	38%	4.88	$83.83
$81.00	$80.00	Oct 9	$0.14	$0.86	$0.14	28%	6.14	$80.86
$85.00	$83.00	Oct 30	$0.83	$1.17	$0.83	48%	1.41	$84.17
$81.00	$80.00	Oct 16	$0.24	$0.76	$0.24	32%	3.17	$80.76
$76.00	$75.00	Oct 23	$0.14	$0.86	$0.14	20%	6.14	$75.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.48, 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	$0.36	$0.36	$0.64	72%	0.56	$89.36
$86.00	$87.00	Oct 9	$0.49	$0.49	$0.51	56%	0.96	$86.49
$88.00	$89.00	Oct 2	$0.11	$0.11	$0.89	89%	0.12	$88.11
$95.00	$100.00	Oct 16	$0.49	$0.49	$4.51	83%	0.11	$95.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$68.00	Nov 13	$4.53	$4.53	$9.47	60%	0.48	$77.47
$75.00	$74.00	Oct 23	$0.52	$0.52	$0.48	82%	1.08	$74.48
$82.00	$80.00	Oct 30	$1.02	$1.02	$0.98	61%	1.04	$80.98
$71.00	$70.00	Oct 9	$0.24	$0.24	$0.76	94%	0.32	$70.76
$80.00	$76.00	Oct 23	$1.10	$1.10	$2.90	68%	0.38	$78.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.86, cheapest $1.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.87	95.3%	55.1%
$85.00	Oct 2	Oct 9	$1.92	91.8%	58.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.75	95.3%	55.1%
$85.00	Oct 2	Oct 9	$1.89	91.8%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.95% of stock, avg 8.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 2	$0.63	$1.02	$1.65	$83.35	$86.65	1.95%
$84.00	Oct 2	$1.16	$0.58	$1.74	$82.26	$85.74	2.06%
$86.00	Oct 2	$0.30	$1.70	$2.00	$84.00	$88.00	2.37%
$87.00	Oct 2	$0.13	$2.40	$2.53	$84.47	$89.53	3.00%
$82.00	Oct 2	$2.70	$0.14	$2.84	$79.16	$84.84	3.36%
$83.00	Oct 2	$2.44	$0.41	$2.85	$80.15	$85.85	3.37%
$81.00	Oct 2	$3.70	$0.05	$3.75	$77.25	$84.75	4.44%
$89.00	Oct 2	$0.03	$4.32	$4.35	$84.65	$93.35	5.15%
$80.00	Oct 2	$4.60	$0.07	$4.67	$75.33	$84.67	5.53%
$90.00	Oct 2	$0.03	$5.05	$5.08	$84.92	$95.08	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.32% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.13	$0.14	$0.27	$81.73	$87.27
$86.00	$82.00	Oct 2	$0.30	$0.14	$0.44	$81.56	$86.44
$87.00	$83.00	Oct 2	$0.13	$0.41	$0.54	$82.46	$87.54
$87.00	$69.00	Oct 2	$0.13	$0.48	$0.61	$68.39	$87.61
$86.00	$83.00	Oct 2	$0.30	$0.41	$0.71	$82.29	$86.71
$87.00	$84.00	Oct 2	$0.13	$0.58	$0.71	$83.29	$87.71
$86.00	$69.00	Oct 2	$0.30	$0.48	$0.78	$68.22	$86.78
$93.00	$82.00	Oct 2	$0.78	$0.14	$0.92	$81.08	$93.92
$86.00	$84.00	Oct 2	$0.30	$0.58	$0.88	$83.12	$86.88
$85.00	$82.00	Oct 2	$0.63	$0.14	$0.77	$81.23	$85.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 0.74, avg credit $0.86)

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	$0.60	$0.40	66%	1.50	$70.40	$89.60
76/77	89/90	Oct 9	$0.61	$0.39	59%	1.56	$76.39	$89.61
79/80	89/90	Oct 9	$0.72	$0.28	48%	2.57	$79.28	$89.72
70/71	88/89	Oct 9	$0.52	$0.48	61%	1.08	$70.48	$88.52
75/76	88/89	Oct 2	$0.28	$0.72	83%	0.39	$75.72	$88.28
81/82	89/90	Oct 9	$0.72	$0.28	38%	2.57	$81.28	$89.72
82/83	93/95	Oct 2	$0.95	$1.05	56%	0.90	$82.05	$93.95
76/77	88/89	Oct 9	$0.53	$0.47	54%	1.13	$76.47	$88.53
79/80	88/89	Oct 9	$0.64	$0.36	43%	1.78	$79.36	$88.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.34	$4.66	22%	13.71
$90.00	$95.00	$100.00	Oct 23	$0.36	$4.64	20%	12.89
$85.00	$90.00	$95.00	Oct 16	$0.95	$4.05	34%	4.26
$84.00	$85.00	$86.00	Oct 2	$0.20	$0.80	36%	4.00
$85.00	$86.00	$87.00	Oct 2	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.10	$4.90	34%	49.00
$84.00	$85.00	$86.00	Oct 2	$0.24	$0.76	37%	3.17
$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
$78.00	$79.00	$80.00	Oct 2	$0.06	$0.94	2%	15.67

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 $-0.86, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$95.00	1:2	Nov 13	-$0.86	$8.14
$85.00	$90.00	1:2	Oct 23	-$0.46	$4.54
$81.00	$85.00	1:2	Oct 16	-$1.04	$2.96
$90.00	$95.00	1:2	Oct 30	-$0.51	$4.49
$79.00	$86.00	1:2	Nov 13	-$3.20	$3.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.23	$4.77
$89.00	$87.00	1:2	Oct 2	-$0.48	$1.52
$85.00	$81.00	1:2	Oct 16	-$0.18	$3.82
$80.00	$76.00	1:2	Oct 23	-$0.29	$3.71
$86.00	$82.00	1:2	Oct 23	-$1.22	$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.58%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.40	0.51	1.8%	7.58%	9.39%	4	--
$95.00	Nov 13	$3.30	0.34	12.5%	3.91%	16.37%	3	--
$87.00	Nov 6	$5.25	0.48	3.0%	6.22%	9.21%	11	1
$86.00	Nov 6	$5.65	0.50	1.8%	6.69%	8.50%	1	2
$90.00	Nov 6	$4.05	0.41	6.5%	4.79%	11.34%	1	8
$85.00	Nov 6	$6.00	0.53	0.6%	7.10%	7.73%	5	16
$95.00	Nov 6	$2.71	0.32	12.5%	3.21%	15.67%	2	4
$88.00	Oct 30	$3.80	0.45	4.2%	4.50%	8.68%	12	--
$90.00	Oct 30	$3.10	0.40	6.5%	3.67%	10.22%	9	58
$100.00	Nov 6	$1.55	0.24	18.4%	1.83%	20.22%	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 14,849

Total Puts 2,902

Put/Call Ratio 0.20

Net Difference 11,947

Prior's Put/Call Breakdown

Total Calls 6,180

Total Puts 731

Put/Call Ratio 0.12

Net Difference 5,449

Prior 7-Day Put/Call Summary

Total Calls 89,071

Total Puts 48,501

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