ON - Options Database

ON SEMICONDUCTOR COR

$84.69 +5.75%

(10/2 10:00) ◀

Friday, October 2, 2026 (10:05am)

▶ (10/2 10:10)

◀ 10/2 10:05 ▶

Option Volume

Detail

ℹ

Current (10/02 10:05am) 18,965

Calls: 15,767 (83%)

Puts: 3,198 (17%)

Prior (09/17) 7,412

Calls: 6,432 (87%)

Puts: 980 (13%)

Current vs Prior +155.87%

Calls: +145.13% (Calls)

Puts: +226.33% (Puts)

Prior 7-Day Total 140,758

Calls: 91,290 (65%)

Puts: 49,468 (35%)

Prior 7-Day Average 20,108

Calls: 13,041 (65%)

Puts: 7,066 (35%)

Current vs Prior 7-Day Avg -5.69%

Calls: +20.90%

Puts: -54.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:05am) $7.68M

Calls: $7.18M (94%)

Puts: $494.0K (6%)

Prior (09/17) $1.33M

Calls: $1.05M (79%)

Puts: $286.1K (21%)

Current vs Prior +476.54%

Calls: +587.01%

Puts: +72.69%

Prior 7-Day Total $68.83M

Calls: $43.31M (63%)

Puts: $25.52M (37%)

Prior 7-Day Average $9.83M

Calls: $6.19M (63%)

Puts: $3.65M (37%)

Current vs Prior 7-Day Avg -21.90%

Calls: +16.14%

Puts: -86.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:05am) 0.20

Prior (09/17) 0.15

Current vs Prior +33.12%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -76.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:05am) 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 2.77% | 6.81%11.02% | 17.77%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -22.96% | -6.18%+205.86% | +46.06%

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

Current vs 7-Day Avg -43.60% | -41.12%-14.06% | -9.03%

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

Current vs 7-Day Eod -22.96% | -6.18%+16.39% | -2.53%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.14% | 22.21%

Calls: 48.21% | 13.56%

Puts: 54.07% | 30.85%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +11.49% | +1.88%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -8.61% | +28.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($7.18M) vs puts ($494.0K). Massive premium surge with dollar volume up 477% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (15,767 calls vs 3,198 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
10:05	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 15 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	10.20	10.60	$10.40	3.8%	1.4K	0.87	5.9K
$80.00	Oct 16	6.25	6.50	$6.38	3.9%	1.9K	0.72	9.3K
$75.00	Oct 2	9.60	10.15	$9.88	5.6%	87	1.00	3.5K
$74.00	Oct 2	10.30	11.00	$10.65	6.6%	9	1.00	312
$70.00	Oct 16	14.25	15.35	$14.80	7.4%	6	0.94	1.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.55	3.70	$3.63	4.1%	10	0.50	1.7K
$75.00	Nov 6	2.40	2.60	$2.50	8.0%	1	0.23	14
$80.00	Oct 16	1.53	1.66	$1.60	8.1%	31	0.28	1.3K
$86.00	Oct 23	4.90	5.40	$5.15	9.7%	1	0.52	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.80	0.93	$0.87	14.9%	102	0.23	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
$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	12.45	13.60	$13.02	8.8%	--	1.00	210
$73.00	Oct 2	10.95	12.50	$11.73	13.2%	16	1.00	916
$74.00	Oct 2	10.30	11.00	$10.65	6.6%	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	0.89	--
$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. 169 active (total vol 15.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.25	0.36	$0.31	35.5%	3.2K	0.24	129
$90.00	Oct 16	1.43	1.69	$1.56	16.7%	2.6K	0.29	4.1K
$80.00	Oct 16	6.25	6.50	$6.38	3.9%	1.9K	0.72	9.3K
$75.00	Oct 16	10.20	10.60	$10.40	3.8%	1.4K	0.87	5.9K
$85.00	Oct 2	0.50	0.71	$0.61	34.4%	562	0.41	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.44	0.58	$0.51	27.5%	1.4K	0.41	36
$84.00	Oct 9	2.04	2.52	$2.28	21.1%	283	0.45	--
$85.00	Oct 2	0.86	1.59	$1.23	59.3%	136	0.61	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.76	1
$73.00	Oct 2	0.00	0.01	$0.01	100.0%	66	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 145.0%, max 804.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	599.5%	66.3%	804.6%	1	87
$83.00	Oct 2	Nov 6	96.2%	61.5%	56.6%	102	206
$86.00	Oct 2	Nov 13	97.9%	64.2%	52.5%	3.2K	129
$85.00	Oct 2	Nov 6	97.3%	64.9%	50.0%	567	716
$84.00	Oct 2	Oct 30	76.5%	57.2%	33.7%	57	59

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	96.2%	59.1%	62.9%	20	27
$85.00	Oct 2	Oct 30	97.3%	60.7%	60.4%	139	21
$84.00	Oct 2	Oct 9	76.5%	54.8%	39.5%	1.7K	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 3.00, avg 2.69)

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
$69.00	$70.00	Oct 23	$0.27	$0.73	$0.27	92%	2.70	$69.27
$86.00	$95.00	Nov 13	$2.97	$6.03	$2.97	52%	2.03	$88.97
$79.00	$86.00	Nov 13	$3.58	$3.42	$3.58	67%	0.96	$82.58
$82.00	$83.00	Oct 2	$0.31	$0.69	$0.31	100%	2.23	$82.31

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	76%	1.13	$85.53
$84.00	$83.00	Oct 2	$0.17	$0.83	$0.17	41%	4.88	$83.83
$81.00	$80.00	Oct 9	$0.14	$0.86	$0.14	27%	6.14	$80.86
$80.00	$79.00	Oct 30	$0.22	$0.78	$0.22	34%	3.55	$79.78
$77.00	$75.00	Oct 30	$0.36	$1.64	$0.36	25%	4.56	$76.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.55, 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
$90.00	$95.00	Oct 9	$0.62	$0.62	$4.38	77%	0.14	$90.62
$88.00	$89.00	Oct 9	$0.37	$0.37	$0.63	67%	0.59	$88.37
$86.00	$87.00	Oct 2	$0.21	$0.21	$0.79	76%	0.27	$86.21
$86.00	$87.00	Oct 9	$0.47	$0.47	$0.53	57%	0.89	$86.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$71.00	Nov 13	$3.91	$3.91	$7.09	60%	0.55	$78.09
$75.00	$69.00	Nov 6	$1.23	$1.23	$4.77	76%	0.26	$73.77
$80.00	$76.00	Oct 23	$1.17	$1.17	$2.83	69%	0.41	$78.83
$79.00	$77.00	Oct 30	$0.83	$0.83	$1.17	69%	0.71	$78.17
$82.00	$80.00	Oct 30	$0.96	$0.96	$1.04	61%	0.92	$81.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.78, cheapest $1.59)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.94	97.3%	57.9%
$84.00	Oct 2	Oct 9	$1.83	76.5%	54.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.59	97.3%	57.9%
$84.00	Oct 2	Oct 9	$1.77	76.5%	54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.92% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$1.12	$0.51	$1.63	$82.37	$85.63	1.92%
$85.00	Oct 2	$0.61	$1.23	$1.84	$83.16	$86.84	2.17%
$86.00	Oct 2	$0.31	$1.70	$2.01	$83.99	$88.01	2.37%
$87.00	Oct 2	$0.10	$2.40	$2.50	$84.50	$89.50	2.95%
$83.00	Oct 2	$2.26	$0.34	$2.60	$80.40	$85.60	3.07%
$82.00	Oct 2	$2.57	$0.12	$2.69	$79.31	$84.69	3.18%
$81.00	Oct 2	$3.48	$0.05	$3.53	$77.47	$84.53	4.17%
$89.00	Oct 2	$0.04	$4.32	$4.36	$84.64	$93.36	5.15%
$80.00	Oct 2	$4.55	$0.02	$4.57	$75.43	$84.57	5.40%
$90.00	Oct 2	$0.03	$5.05	$5.08	$84.92	$95.08	6.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.26% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.10	$0.12	$0.22	$81.78	$87.22
$86.00	$82.00	Oct 2	$0.31	$0.12	$0.43	$81.57	$86.43
$87.00	$83.00	Oct 2	$0.10	$0.34	$0.44	$82.56	$87.44
$87.00	$69.00	Oct 2	$0.10	$0.48	$0.58	$68.42	$87.58
$86.00	$83.00	Oct 2	$0.31	$0.34	$0.65	$82.35	$86.65
$87.00	$84.00	Oct 2	$0.10	$0.51	$0.61	$83.39	$87.61
$86.00	$69.00	Oct 2	$0.31	$0.48	$0.79	$68.21	$86.79
$93.00	$82.00	Oct 2	$0.78	$0.12	$0.90	$81.10	$93.90
$86.00	$84.00	Oct 2	$0.31	$0.51	$0.82	$83.18	$86.82
$85.00	$82.00	Oct 2	$0.61	$0.12	$0.73	$81.27	$85.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 0.74, avg credit $0.89)

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
79/80	88/89	Oct 9	$0.70	$0.30	44%	2.33	$79.30	$88.70
71/72	88/89	Oct 9	$0.47	$0.53	63%	0.89	$71.53	$88.47
75/76	88/89	Oct 2	$0.27	$0.73	83%	0.37	$75.73	$88.27
72/73	88/89	Oct 9	$0.49	$0.51	61%	0.96	$72.51	$88.49
77/78	88/89	Oct 9	$0.56	$0.44	52%	1.27	$77.44	$88.56
75/76	86/87	Oct 2	$0.38	$0.62	70%	0.61	$75.62	$86.38
76/77	88/89	Oct 9	$0.49	$0.51	56%	0.96	$76.51	$88.49
82/83	93/95	Oct 2	$0.90	$1.10	57%	0.82	$82.10	$93.90
79/80	89/90	Oct 9	$0.51	$0.49	50%	1.04	$79.49	$89.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 30	$0.22	$4.78	21%	21.73
$90.00	$95.00	$100.00	Oct 16	$0.32	$4.68	22%	14.62
$90.00	$95.00	$100.00	Oct 23	$0.44	$4.56	23%	10.36
$90.00	$95.00	$100.00	Nov 6	$0.40	$4.60	18%	11.50
$85.00	$86.00	$87.00	Oct 2	$0.09	$0.91	29%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Oct 16	$0.06	$0.94	7%	15.67
$76.00	$77.00	$78.00	Oct 9	$0.07	$0.93	7%	13.29
$81.00	$82.00	$83.00	Oct 2	$0.15	$0.85	20%	5.67
$74.00	$75.00	$76.00	Oct 16	$0.06	$0.94	4%	15.67
$75.00	$76.00	$77.00	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. 81 found (best net $-0.13, 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	-$0.29	$4.71
$81.00	$85.00	1:2	Oct 16	-$0.96	$3.04
$90.00	$95.00	1:2	Oct 23	-$0.18	$4.82
$79.00	$86.00	1:2	Nov 13	-$3.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.13	$4.87
$89.00	$87.00	1:2	Oct 2	-$0.48	$1.52
$85.00	$81.00	1:2	Oct 16	-$0.09	$3.91
$75.00	$69.00	1:2	Nov 6	-$0.04	$5.96
$80.00	$76.00	1:2	Oct 23	-$0.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.56%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.40	0.52	1.6%	7.56%	9.10%	4	--
$95.00	Nov 13	$3.30	0.34	12.2%	3.90%	16.07%	3	--
$86.00	Nov 6	$5.95	0.51	1.6%	7.03%	8.57%	1	2
$85.00	Nov 6	$6.35	0.53	0.4%	7.50%	7.86%	5	16
$87.00	Nov 6	$5.40	0.48	2.7%	6.38%	9.10%	11	1
$90.00	Nov 6	$4.15	0.41	6.3%	4.90%	11.17%	1	8
$95.00	Nov 6	$2.80	0.32	12.2%	3.31%	15.48%	3	4
$100.00	Nov 6	$1.76	0.24	18.1%	2.08%	20.16%	1	--
$87.00	Oct 30	$4.20	0.47	2.7%	4.96%	7.69%	1	--
$88.00	Oct 30	$3.80	0.44	3.9%	4.49%	8.40%	12	--

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 15,767

Total Puts 3,198

Put/Call Ratio 0.20

Net Difference 12,569

Prior's Put/Call Breakdown

Total Calls 6,432

Total Puts 980

Put/Call Ratio 0.15

Net Difference 5,452

Prior 7-Day Put/Call Summary

Total Calls 91,290

Total Puts 49,468

Average Put/Call Ratio 0.85

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