ON - Options Database

ON SEMICONDUCTOR COR

$84.33 +5.31%

(10/2 10:05) ◀

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

▶ (10/2 10:15)

◀ 10/2 10:10 ▶

Option Volume

Detail

ℹ

Current (10/02 10:10am) 19,364

Calls: 16,046 (83%)

Puts: 3,318 (17%)

Prior (09/17) 7,774

Calls: 6,638 (85%)

Puts: 1,136 (15%)

Current vs Prior +149.09%

Calls: +141.73% (Calls)

Puts: +192.08% (Puts)

Prior 7-Day Total 141,972

Calls: 92,208 (65%)

Puts: 49,764 (35%)

Prior 7-Day Average 20,281

Calls: 13,172 (65%)

Puts: 7,109 (35%)

Current vs Prior 7-Day Avg -4.52%

Calls: +21.81%

Puts: -53.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

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

Calls: $7.13M (93%)

Puts: $545.6K (7%)

Prior (09/17) $1.49M

Calls: $1.18M (79%)

Puts: $313.7K (21%)

Current vs Prior +415.72%

Calls: +506.97%

Puts: +73.91%

Prior 7-Day Total $69.21M

Calls: $43.61M (63%)

Puts: $25.60M (37%)

Prior 7-Day Average $9.89M

Calls: $6.23M (63%)

Puts: $3.66M (37%)

Current vs Prior 7-Day Avg -22.34%

Calls: +14.50%

Puts: -85.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:10am) 0.21

Prior (09/17) 0.17

Current vs Prior +20.83%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -75.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:10am) 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 2.40% | 6.51%10.85% | 18.04%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -33.49% | -10.35%+201.24% | +48.24%

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

Current vs 7-Day Avg -51.31% | -43.74%-15.36% | -7.67%

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

Current vs 7-Day Eod -33.49% | -10.35%+14.63% | -1.07%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.06% | 22.48%

Calls: 30.68% | 15.56%

Puts: 45.45% | 29.39%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior -17.03% | +3.12%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -31.98% | +30.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($7.13M) vs puts ($545.6K). Massive premium surge with dollar volume up 416% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (16,046 calls vs 3,318 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
10:10	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.5%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.70	10.35	$10.02	6.5%	1.4K	0.87	5.9K
$80.00	Oct 16	5.80	6.20	$6.00	6.7%	1.9K	0.71	9.3K
$70.00	Oct 30	15.00	16.10	$15.55	7.1%	2	0.88	49
$90.00	Oct 16	1.42	1.53	$1.48	7.4%	2.6K	0.28	4.1K
$70.00	Oct 2	13.85	15.00	$14.43	8.0%	--	1.00	63

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.55	3.85	$3.70	8.1%	12	0.51	1.7K

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

No options available for this category

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	15.00	$14.43	8.0%	--	1.00	63
$71.00	Oct 2	13.15	14.80	$13.98	11.8%	--	1.00	55
$72.00	Oct 2	12.25	13.50	$12.88	9.7%	--	1.00	210
$73.00	Oct 2	10.85	12.50	$11.68	14.1%	16	1.00	916
$74.00	Oct 2	10.05	11.00	$10.53	9.0%	19	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	4.60	6.25	$5.43	30.4%	2	0.97	--
$89.00	Oct 2	3.40	5.35	$4.38	44.5%	1	0.96	--
$100.00	Oct 16	14.00	16.55	$15.28	16.7%	3	0.93	260
$87.00	Oct 2	1.30	3.50	$2.40	91.7%	1	0.90	--
$95.00	Oct 16	10.10	11.75	$10.93	15.1%	--	0.84	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 16.1K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.14	0.30	$0.22	72.7%	3.2K	0.20	129
$90.00	Oct 16	1.42	1.53	$1.48	7.4%	2.6K	0.28	4.1K
$80.00	Oct 16	5.80	6.20	$6.00	6.7%	1.9K	0.71	9.3K
$75.00	Oct 16	9.70	10.35	$10.02	6.5%	1.4K	0.87	5.9K
$85.00	Oct 2	0.32	0.76	$0.54	81.5%	568	0.37	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.51	0.82	$0.67	46.3%	1.4K	0.45	36
$84.00	Oct 9	2.07	2.48	$2.28	18.0%	283	0.46	--
$85.00	Oct 2	0.84	1.44	$1.14	52.6%	156	0.63	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.80	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 150.3%, max 812.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	608.0%	66.7%	812.2%	1	87
$85.00	Oct 2	Nov 6	98.1%	63.1%	55.4%	573	716
$84.00	Oct 2	Oct 30	87.6%	57.3%	53.0%	62	59
$86.00	Oct 2	Nov 13	91.6%	61.0%	50.2%	3.2K	129
$83.00	Oct 2	Nov 6	91.6%	61.9%	48.1%	102	206

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	87.6%	51.7%	69.4%	1.7K	36
$85.00	Oct 2	Oct 30	98.1%	60.9%	61.2%	159	21
$83.00	Oct 2	Oct 30	91.6%	60.0%	52.8%	31	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 3.55, avg 2.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$70.00	Oct 23	$0.22	$0.78	$0.22	94%	3.55	$69.22
$86.00	$95.00	Nov 13	$3.00	$6.00	$3.00	53%	2.00	$89.00
$82.00	$83.00	Oct 2	$0.16	$0.84	$0.16	92%	5.25	$82.16
$70.00	$71.00	Oct 16	$0.32	$0.68	$0.32	93%	2.13	$70.32
$79.00	$86.00	Nov 13	$3.70	$3.30	$3.70	68%	0.89	$82.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.56	$0.44	$0.56	80%	0.79	$85.44
$77.00	$75.00	Oct 30	$0.37	$1.63	$0.37	25%	4.41	$76.63
$85.00	$84.00	Oct 2	$0.47	$0.53	$0.47	63%	1.13	$84.53
$86.00	$85.00	Oct 30	$0.47	$0.53	$0.47	51%	1.13	$85.53
$81.00	$80.00	Oct 16	$0.28	$0.72	$0.28	33%	2.57	$80.72

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
$95.00	$100.00	Oct 16	$0.49	$0.49	$4.51	84%	0.11	$95.49
$88.00	$90.00	Oct 30	$0.90	$0.90	$1.10	56%	0.82	$88.90
$85.00	$86.00	Oct 2	$0.32	$0.32	$0.68	63%	0.47	$85.32
$90.00	$95.00	Oct 9	$0.49	$0.49	$4.51	79%	0.11	$90.49

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	$1.28	$1.28	$4.72	76%	0.27	$73.72
$79.00	$77.00	Oct 30	$0.86	$0.86	$1.14	69%	0.75	$78.14
$80.00	$76.00	Oct 23	$1.15	$1.15	$2.85	69%	0.40	$78.85
$77.00	$75.00	Nov 6	$0.71	$0.71	$1.29	72%	0.55	$76.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.69, cheapest $1.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.69	98.1%	53.4%
$84.00	Oct 2	Oct 9	$1.82	87.6%	51.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Oct 2	Oct 9	$1.65	98.1%	53.4%
$84.00	Oct 2	Oct 9	$1.61	87.6%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.84% of stock, avg 8.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$0.88	$0.67	$1.55	$82.45	$85.55	1.84%
$85.00	Oct 2	$0.54	$1.14	$1.68	$83.32	$86.68	1.99%
$86.00	Oct 2	$0.22	$1.70	$1.92	$84.08	$87.92	2.28%
$87.00	Oct 2	$0.10	$2.40	$2.50	$84.50	$89.50	2.96%
$82.00	Oct 2	$2.40	$0.11	$2.51	$79.49	$84.51	2.98%
$83.00	Oct 2	$2.24	$0.34	$2.58	$80.42	$85.58	3.06%
$81.00	Oct 2	$3.41	$0.05	$3.46	$77.54	$84.46	4.10%
$80.00	Oct 2	$4.25	$0.02	$4.27	$75.73	$84.27	5.06%
$89.00	Oct 2	$0.04	$4.38	$4.42	$84.58	$93.42	5.24%
$84.00	Oct 9	$2.70	$2.28	$4.98	$79.02	$88.98	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.25% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.10	$0.11	$0.21	$81.79	$87.21
$86.00	$82.00	Oct 2	$0.22	$0.11	$0.33	$81.67	$86.33
$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	$0.22	$0.34	$0.56	$82.44	$86.56
$86.00	$69.00	Oct 2	$0.22	$0.48	$0.70	$68.30	$86.70
$85.00	$82.00	Oct 2	$0.54	$0.11	$0.65	$81.35	$85.65
$93.00	$82.00	Oct 2	$0.78	$0.11	$0.89	$81.11	$93.89
$85.00	$83.00	Oct 2	$0.54	$0.34	$0.88	$82.12	$85.88
$87.00	$84.00	Oct 2	$0.10	$0.67	$0.77	$83.23	$87.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 0.74, avg credit $0.85)

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
71/72	88/89	Oct 9	$0.38	$0.62	65%	0.61	$71.62	$88.38
72/73	88/89	Oct 9	$0.40	$0.60	63%	0.67	$72.60	$88.40
81/82	88/89	Oct 9	$0.67	$0.33	36%	2.03	$81.33	$88.67
75/76	86/87	Oct 2	$0.29	$0.71	74%	0.41	$75.71	$86.29
82/83	93/95	Oct 2	$0.91	$1.09	56%	0.83	$82.09	$93.91
77/78	88/89	Oct 9	$0.47	$0.53	54%	0.89	$77.53	$88.47
71/72	89/90	Oct 9	$0.29	$0.71	71%	0.41	$71.71	$89.29
72/73	89/90	Oct 9	$0.31	$0.69	68%	0.45	$72.69	$89.31
81/82	89/90	Oct 9	$0.58	$0.42	41%	1.38	$81.42	$89.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.21	$4.79	21%	22.81
$85.00	$90.00	$95.00	Oct 23	$0.61	$4.39	31%	7.20
$90.00	$95.00	$100.00	Oct 23	$0.61	$4.39	23%	7.20
$85.00	$90.00	$95.00	Oct 16	$0.97	$4.03	33%	4.15
$86.00	$87.00	$88.00	Oct 9	$0.06	$0.94	11%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.43	$4.57	33%	10.63
$84.00	$85.00	$86.00	Oct 2	$0.09	$0.91	35%	10.11
$82.00	$83.00	$84.00	Oct 2	$0.10	$0.90	34%	9.00
$83.00	$84.00	$85.00	Oct 2	$0.14	$0.86	36%	6.14
$90.00	$95.00	$100.00	Oct 16	$0.52	$4.48	21%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.65, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$95.00	1:2	Nov 13	-$0.65	$8.35
$81.00	$85.00	1:2	Oct 16	-$0.85	$3.15
$85.00	$90.00	1:2	Oct 23	-$0.60	$4.40
$79.00	$86.00	1:2	Nov 13	-$2.95	$4.05
$90.00	$95.00	1:2	Oct 23	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.30	$4.70
$89.00	$87.00	1:2	Oct 2	-$0.42	$1.58
$85.00	$81.00	1:2	Oct 16	-$0.10	$3.90
$95.00	$90.00	1:2	Oct 16	-$3.27	$1.73
$80.00	$76.00	1:2	Oct 23	-$0.08	$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.35%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.20	0.53	2.0%	7.35%	9.33%	4	--
$95.00	Nov 13	$3.30	0.34	12.7%	3.91%	16.57%	3	--
$87.00	Nov 6	$5.20	0.48	3.2%	6.17%	9.33%	11	1
$90.00	Nov 6	$4.15	0.41	6.7%	4.92%	11.64%	1	8
$86.00	Nov 6	$5.55	0.50	2.0%	6.58%	8.56%	1	2
$85.00	Nov 6	$6.00	0.53	0.8%	7.11%	7.91%	5	16
$95.00	Nov 6	$2.60	0.31	12.7%	3.08%	15.74%	3	4
$100.00	Nov 6	$1.76	0.24	18.6%	2.09%	20.67%	1	--
$85.00	Oct 30	$5.05	0.52	0.8%	5.99%	6.78%	4	126
$88.00	Oct 30	$3.75	0.44	4.3%	4.45%	8.80%	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 16,046

Total Puts 3,318

Put/Call Ratio 0.21

Net Difference 12,728

Prior's Put/Call Breakdown

Total Calls 6,638

Total Puts 1,136

Put/Call Ratio 0.17

Net Difference 5,502

Prior 7-Day Put/Call Summary

Total Calls 92,208

Total Puts 49,764

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