ON - Options Database

ON SEMICONDUCTOR COR

$84.46 +5.47%

(10/2 09:55) ◀

Friday, October 2, 2026 (10:00am)

▶ (10/2 10:05)

◀ 10/2 10:00 ▶

Option Volume

Detail

ℹ

Current (10/02 10:00am) 18,538

Calls: 15,441 (83%)

Puts: 3,097 (17%)

Prior (09/17) 6,911

Calls: 6,180 (89%)

Puts: 731 (11%)

Current vs Prior +168.24%

Calls: +149.85% (Calls)

Puts: +323.67% (Puts)

Prior 7-Day Total 139,373

Calls: 90,330 (65%)

Puts: 49,043 (35%)

Prior 7-Day Average 19,910

Calls: 12,904 (65%)

Puts: 7,006 (35%)

Current vs Prior 7-Day Avg -6.89%

Calls: +19.66%

Puts: -55.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:00am) $7.44M

Calls: $6.94M (93%)

Puts: $500.4K (7%)

Prior (09/17) $1.07M

Calls: $871.7K (81%)

Puts: $203.3K (19%)

Current vs Prior +591.87%

Calls: +695.83%

Puts: +146.14%

Prior 7-Day Total $68.45M

Calls: $43.01M (63%)

Puts: $25.44M (37%)

Prior 7-Day Average $9.78M

Calls: $6.14M (63%)

Puts: $3.63M (37%)

Current vs Prior 7-Day Avg -23.94%

Calls: +12.91%

Puts: -86.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:00am) 0.20

Prior (09/17) 0.12

Current vs Prior +69.57%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -76.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:00am) 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 2.62% | 6.87%11.16% | 17.74%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -27.35% | -5.44%+209.98% | +45.77%

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

Current vs 7-Day Avg -46.81% | -40.65%-12.91% | -9.21%

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

Current vs 7-Day Eod -27.35% | -5.44%+17.95% | -2.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.31% | 24.32%

Calls: 74.55% | 25.26%

Puts: 54.07% | 23.37%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +40.20% | +11.56%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +14.93% | +40.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($6.94M) vs puts ($500.4K). Massive premium surge with dollar volume up 592% vs prior. Unusually high activity with volume up 168% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (15,441 calls vs 3,097 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
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 8 of results (avg 8.7%, best 7.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	14.25	15.35	$14.80	7.4%	6	0.92	1.7K
$74.00	Oct 2	10.20	11.00	$10.60	7.5%	9	1.00	312
$75.00	Oct 16	9.70	10.60	$10.15	8.9%	1.4K	0.87	5.9K
$77.00	Nov 6	10.45	11.50	$10.98	9.6%	45	0.72	61
$75.00	Oct 2	9.20	10.15	$9.68	9.8%	87	1.00	3.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.55	3.85	$3.70	8.1%	10	0.51	1.7K
$80.00	Oct 16	1.59	1.73	$1.66	8.4%	31	0.29	1.3K

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
$70.00	Oct 2	13.85	16.30	$15.08	16.2%	--	1.00	63
$71.00	Oct 2	12.85	14.90	$13.88	14.8%	--	1.00	55
$72.00	Oct 2	12.25	13.75	$13.00	11.5%	--	1.00	210
$73.00	Oct 2	10.85	12.65	$11.75	15.3%	16	1.00	916
$74.00	Oct 2	10.20	11.00	$10.60	7.5%	9	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	3.75	6.35	$5.05	51.5%	1	0.97	--
$89.00	Oct 2	3.30	5.35	$4.32	47.5%	1	0.96	--
$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	0.90	--
$95.00	Oct 16	9.60	11.75	$10.68	20.1%	--	0.85	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 15.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.18	0.31	$0.25	52.0%	3.2K	0.21	129
$90.00	Oct 16	1.47	1.63	$1.55	10.3%	2.5K	0.29	4.1K
$80.00	Oct 16	5.80	6.55	$6.18	12.1%	1.9K	0.71	9.3K
$75.00	Oct 16	9.70	10.60	$10.15	8.9%	1.4K	0.87	5.9K
$85.00	Oct 2	0.40	0.71	$0.55	56.4%	561	0.38	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.48	0.79	$0.64	48.4%	1.4K	0.43	36
$84.00	Oct 9	2.19	2.60	$2.40	17.1%	282	0.46	--
$85.00	Oct 2	0.86	1.59	$1.23	59.3%	136	0.62	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.79	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 146.7%, max 779.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	596.5%	67.9%	779.1%	1	87
$83.00	Oct 2	Nov 6	104.0%	62.1%	67.5%	102	206
$84.00	Oct 2	Oct 30	88.8%	57.7%	53.9%	57	59
$85.00	Oct 2	Nov 6	93.6%	63.9%	46.4%	566	716
$86.00	Oct 2	Nov 13	88.3%	62.7%	40.8%	3.2K	129

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	104.0%	60.4%	72.2%	20	27
$84.00	Oct 2	Oct 9	88.8%	55.9%	58.9%	1.7K	36
$85.00	Oct 2	Oct 30	93.6%	60.4%	54.9%	139	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 2.03, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$95.00	Nov 13	$2.97	$6.03	$2.97	53%	2.03	$88.97
$79.00	$86.00	Nov 13	$3.55	$3.45	$3.55	68%	0.97	$82.55
$70.00	$71.00	Oct 16	$0.25	$0.75	$0.25	92%	3.00	$70.25
$82.00	$83.00	Oct 2	$0.13	$0.87	$0.13	88%	6.69	$82.13
$95.00	$100.00	Nov 6	$0.83	$4.17	$0.83	32%	5.02	$95.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.47	$0.53	$0.47	79%	1.13	$85.53
$81.00	$80.00	Oct 9	$0.14	$0.86	$0.14	29%	6.14	$80.86
$84.00	$83.00	Oct 2	$0.23	$0.77	$0.23	43%	3.35	$83.77
$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	48%	1.41	$84.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.48, avg 0.39)

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
$88.00	$89.00	Oct 9	$0.47	$0.47	$0.53	68%	0.89	$88.47
$90.00	$95.00	Oct 30	$1.67	$1.67	$3.33	61%	0.50	$91.67
$90.00	$95.00	Oct 9	$0.56	$0.56	$4.44	78%	0.13	$90.56
$95.00	$100.00	Oct 23	$0.74	$0.74	$4.26	78%	0.17	$95.74

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	$69.00	Nov 6	$1.52	$1.52	$4.48	76%	0.34	$73.48
$82.00	$80.00	Oct 30	$0.97	$0.97	$1.03	60%	0.94	$81.03
$75.00	$74.00	Oct 23	$0.36	$0.36	$0.64	83%	0.56	$74.64
$72.00	$71.00	Oct 30	$0.35	$0.35	$0.65	84%	0.54	$71.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.76, cheapest $1.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.71	93.6%	53.3%
$84.00	Oct 2	Oct 9	$1.91	88.8%	55.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.68	93.6%	53.3%
$84.00	Oct 2	Oct 9	$1.76	88.8%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.92% of stock, avg 8.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$0.98	$0.64	$1.62	$82.38	$85.62	1.92%
$85.00	Oct 2	$0.55	$1.23	$1.78	$83.22	$86.78	2.11%
$86.00	Oct 2	$0.25	$1.70	$1.95	$84.05	$87.95	2.31%
$87.00	Oct 2	$0.10	$2.40	$2.50	$84.50	$89.50	2.96%
$82.00	Oct 2	$2.39	$0.14	$2.53	$79.47	$84.53	3.00%
$83.00	Oct 2	$2.26	$0.41	$2.67	$80.33	$85.67	3.16%
$81.00	Oct 2	$3.48	$0.05	$3.53	$77.47	$84.53	4.18%
$89.00	Oct 2	$0.04	$4.32	$4.36	$84.64	$93.36	5.16%
$80.00	Oct 2	$4.53	$0.07	$4.60	$75.40	$84.60	5.45%
$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. 119 found (cheapest 0.28% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.10	$0.14	$0.24	$81.76	$87.24
$86.00	$82.00	Oct 2	$0.25	$0.14	$0.39	$81.61	$86.39
$87.00	$69.00	Oct 2	$0.10	$0.48	$0.58	$68.42	$87.58
$87.00	$83.00	Oct 2	$0.10	$0.41	$0.51	$82.49	$87.51
$86.00	$83.00	Oct 2	$0.25	$0.41	$0.66	$82.34	$86.66
$86.00	$69.00	Oct 2	$0.25	$0.48	$0.73	$68.27	$86.73
$85.00	$82.00	Oct 2	$0.55	$0.14	$0.69	$81.31	$85.69
$93.00	$82.00	Oct 2	$0.78	$0.14	$0.92	$81.08	$93.92
$85.00	$83.00	Oct 2	$0.55	$0.41	$0.96	$82.04	$85.96
$87.00	$84.00	Oct 2	$0.10	$0.64	$0.74	$83.26	$87.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 0.74, avg credit $0.87)

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	76%	0.74	$75.15	$93.85
76/77	88/89	Oct 9	$0.72	$0.28	54%	2.57	$76.28	$88.72
79/80	88/89	Oct 9	$0.83	$0.17	43%	4.88	$79.17	$88.83
72/73	88/89	Oct 9	$0.61	$0.39	60%	1.56	$72.39	$88.61
71/72	88/89	Oct 9	$0.57	$0.43	63%	1.33	$71.43	$88.57
81/82	88/89	Oct 9	$0.81	$0.19	33%	4.26	$81.19	$88.81
75/76	88/89	Oct 2	$0.27	$0.73	83%	0.37	$75.73	$88.27
78/79	88/89	Oct 9	$0.60	$0.40	49%	1.50	$78.40	$88.60
75/76	86/87	Oct 2	$0.32	$0.68	72%	0.47	$75.68	$86.32
82/83	93/95	Oct 2	$0.95	$1.05	55%	0.90	$82.05	$93.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 23	$0.31	$4.69	23%	15.13
$85.00	$90.00	$95.00	Oct 16	$0.83	$4.17	34%	5.02
$90.00	$95.00	$100.00	Oct 16	$0.45	$4.55	21%	10.11
$84.00	$85.00	$86.00	Oct 2	$0.13	$0.87	37%	6.69
$90.00	$95.00	$100.00	Nov 6	$0.44	$4.56	17%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.12	$4.88	34%	40.67
$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
$81.00	$82.00	$83.00	Oct 2	$0.18	$0.82	22%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.86, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$95.00	1:2	Nov 13	-$0.86	$8.14
$81.00	$85.00	1:2	Oct 16	-$0.71	$3.29
$85.00	$90.00	1:2	Oct 23	-$0.46	$4.54
$90.00	$95.00	1:2	Oct 30	-$0.29	$4.71
$79.00	$86.00	1:2	Nov 13	-$3.25	$3.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.27	$4.73
$89.00	$87.00	1:2	Oct 2	-$0.48	$1.52
$85.00	$81.00	1:2	Oct 16	-$0.08	$3.92
$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. 30 found (best yield 7.58%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.40	0.53	1.8%	7.58%	9.40%	4	--
$95.00	Nov 13	$3.30	0.35	12.5%	3.91%	16.39%	3	--
$87.00	Nov 6	$5.15	0.48	3.0%	6.10%	9.10%	11	1
$90.00	Nov 6	$4.05	0.41	6.6%	4.80%	11.35%	1	8
$85.00	Nov 6	$6.00	0.53	0.6%	7.10%	7.74%	5	16
$86.00	Nov 6	$5.45	0.50	1.8%	6.45%	8.28%	1	2
$95.00	Nov 6	$2.71	0.32	12.5%	3.21%	15.69%	2	4
$88.00	Oct 30	$3.80	0.44	4.2%	4.50%	8.69%	12	--
$100.00	Nov 6	$1.55	0.24	18.4%	1.84%	20.23%	1	--
$90.00	Oct 30	$3.10	0.39	6.6%	3.67%	10.23%	9	58

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 15,441

Total Puts 3,097

Put/Call Ratio 0.20

Net Difference 12,344

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 90,330

Total Puts 49,043

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