ON - Options Database

ON SEMICONDUCTOR COR

$84.28 +5.24%

(10/2 10:10) ◀

Friday, October 2, 2026 (10:15am)

▶ (10/2 10:20)

◀ 10/2 10:15 ▶

Option Volume

Detail

ℹ

Current (10/02 10:15am) 21,434

Calls: 18,007 (84%)

Puts: 3,427 (16%)

Prior (09/17) 8,379

Calls: 6,942 (83%)

Puts: 1,437 (17%)

Current vs Prior +155.81%

Calls: +159.39% (Calls)

Puts: +138.48% (Puts)

Prior 7-Day Total 142,798

Calls: 92,813 (65%)

Puts: 49,985 (35%)

Prior 7-Day Average 20,399

Calls: 13,259 (65%)

Puts: 7,140 (35%)

Current vs Prior 7-Day Avg +5.07%

Calls: +35.81%

Puts: -52.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:15am) $10.35M

Calls: $9.77M (94%)

Puts: $573.8K (6%)

Prior (09/17) $1.69M

Calls: $1.35M (80%)

Puts: $340.5K (20%)

Current vs Prior +510.60%

Calls: +621.78%

Puts: +68.52%

Prior 7-Day Total $69.45M

Calls: $43.80M (63%)

Puts: $25.65M (37%)

Prior 7-Day Average $9.92M

Calls: $6.26M (63%)

Puts: $3.66M (37%)

Current vs Prior 7-Day Avg +4.29%

Calls: +56.19%

Puts: -84.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:15am) 0.19

Prior (09/17) 0.21

Current vs Prior -8.06%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -77.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:15am) 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 2.37% | 6.53%11.01% | 18.04%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -34.11% | -10.14%+205.71% | +48.23%

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

Current vs 7-Day Avg -51.76% | -43.60%-14.11% | -7.68%

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

Current vs 7-Day Eod -34.11% | -10.14%+16.33% | -1.08%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.11% | 17.88%

Calls: 73.75% | 15.83%

Puts: 48.48% | 19.93%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +33.22% | -17.98%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +9.21% | +3.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($9.77M) vs puts ($573.8K). Massive premium surge with dollar volume up 511% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (18,007 calls vs 3,427 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
10:15	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	6.50	6.80	$6.65	4.5%	6	0.60	17
$85.00	Oct 16	3.10	3.30	$3.20	6.2%	246	0.48	5.4K
$74.00	Oct 2	9.95	10.60	$10.27	6.3%	19	1.00	312
$80.00	Oct 23	6.55	7.00	$6.78	6.6%	37	0.69	1.2K
$75.00	Oct 16	9.65	10.35	$10.00	7.0%	1.4K	0.87	5.9K

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 $0.86, cheapest $0.86)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.77	0.94	$0.86	19.8%	7	0.23	13

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 2	13.05	14.80	$13.93	12.6%	--	1.00	55
$72.00	Oct 2	12.05	13.50	$12.78	11.3%	--	1.00	210
$73.00	Oct 2	10.80	12.50	$11.65	14.6%	16	1.00	916
$74.00	Oct 2	9.95	10.60	$10.27	6.3%	19	1.00	312
$75.00	Oct 2	9.05	9.90	$9.48	9.0%	87	1.00	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	4.70	6.25	$5.48	28.3%	2	0.97	--
$89.00	Oct 2	3.40	5.35	$4.38	44.5%	1	0.96	--
$100.00	Oct 16	14.05	16.55	$15.30	16.3%	3	0.93	260
$87.00	Oct 2	1.47	3.50	$2.49	81.5%	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. 175 active (total vol 16.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.11	0.23	$0.17	70.6%	3.2K	0.17	129
$90.00	Oct 16	1.35	1.56	$1.46	14.4%	2.6K	0.28	4.1K
$80.00	Oct 16	5.65	6.35	$6.00	11.7%	1.9K	0.71	9.3K
$75.00	Oct 16	9.65	10.35	$10.00	7.0%	1.4K	0.87	5.9K
$85.00	Oct 2	0.29	0.52	$0.41	56.1%	595	0.33	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.54	0.82	$0.68	41.2%	1.5K	0.46	36
$84.00	Oct 9	2.14	2.43	$2.29	12.7%	285	0.47	--
$85.00	Oct 2	0.84	1.48	$1.16	55.2%	156	0.67	8
$86.00	Oct 2	1.03	2.37	$1.70	78.8%	125	0.83	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. 7 strikes (avg 45.7%, max 69.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	86.0%	56.7%	51.8%	63	59
$86.00	Oct 2	Nov 13	86.0%	61.0%	41.1%	3.2K	129
$83.00	Oct 2	Nov 6	86.1%	61.7%	39.4%	103	206
$85.00	Oct 2	Nov 13	85.4%	63.3%	34.9%	597	700

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	86.0%	50.8%	69.5%	1.7K	36
$83.00	Oct 2	Oct 30	86.1%	60.3%	42.8%	32	27
$85.00	Oct 2	Oct 30	85.4%	61.0%	40.1%	159	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.86, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 16	$0.35	$0.65	$0.35	94%	1.86	$70.35
$70.00	$71.00	Oct 2	$0.47	$0.53	$0.47	92%	1.13	$70.47
$75.00	$76.00	Oct 2	$0.50	$0.50	$0.50	100%	1.00	$75.50
$70.00	$72.00	Oct 30	$1.27	$0.73	$1.27	88%	0.57	$71.27
$74.00	$75.00	Oct 23	$0.45	$0.55	$0.45	86%	1.22	$74.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.54	$0.46	$0.54	83%	0.85	$85.46
$85.00	$84.00	Oct 2	$0.48	$0.52	$0.48	67%	1.08	$84.52
$85.00	$83.00	Oct 30	$0.83	$1.17	$0.83	48%	1.41	$84.17
$77.00	$75.00	Nov 6	$0.44	$1.56	$0.44	28%	3.55	$76.56
$90.00	$85.00	Oct 16	$3.17	$1.83	$3.17	72%	0.58	$86.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.55, 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
$86.00	$87.00	Oct 9	$0.49	$0.49	$0.51	59%	0.96	$86.49
$90.00	$95.00	Oct 9	$0.45	$0.45	$4.55	81%	0.10	$90.45
$95.00	$100.00	Oct 16	$0.46	$0.46	$4.54	84%	0.10	$95.46
$88.00	$89.00	Oct 9	$0.31	$0.31	$0.69	70%	0.45	$88.31

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	$1.38	$1.38	$4.62	76%	0.30	$73.62
$80.00	$76.00	Oct 23	$1.17	$1.17	$2.83	69%	0.41	$78.83
$83.00	$82.00	Oct 30	$0.62	$0.62	$0.38	57%	1.63	$82.38
$79.00	$77.00	Oct 30	$0.76	$0.76	$1.24	69%	0.61	$78.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.71, cheapest $1.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.75	86.0%	50.8%
$85.00	Oct 2	Oct 9	$1.74	85.4%	52.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.61	86.0%	50.8%
$85.00	Oct 2	Oct 9	$1.75	85.4%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.80% of stock, avg 8.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$0.84	$0.68	$1.52	$82.48	$85.52	1.80%
$85.00	Oct 2	$0.41	$1.16	$1.57	$83.43	$86.57	1.86%
$86.00	Oct 2	$0.17	$1.70	$1.87	$84.13	$87.87	2.22%
$83.00	Oct 2	$1.84	$0.31	$2.15	$80.85	$85.15	2.55%
$82.00	Oct 2	$2.29	$0.11	$2.40	$79.60	$84.40	2.85%
$87.00	Oct 2	$0.10	$2.49	$2.59	$84.41	$89.59	3.07%
$81.00	Oct 2	$3.36	$0.03	$3.39	$77.61	$84.39	4.02%
$80.00	Oct 2	$4.15	$0.02	$4.17	$75.83	$84.17	4.95%
$89.00	Oct 2	$0.04	$4.38	$4.42	$84.58	$93.42	5.24%
$84.00	Oct 9	$2.59	$2.29	$4.88	$79.12	$88.88	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.25% 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	$0.11	$0.21	$81.79	$87.21
$88.00	$82.00	Oct 2	$0.13	$0.11	$0.24	$81.76	$88.24
$86.00	$82.00	Oct 2	$0.17	$0.11	$0.28	$81.72	$86.28
$87.00	$83.00	Oct 2	$0.10	$0.31	$0.41	$82.59	$87.41
$88.00	$83.00	Oct 2	$0.13	$0.31	$0.44	$82.56	$88.44
$86.00	$83.00	Oct 2	$0.17	$0.31	$0.48	$82.52	$86.48
$85.00	$82.00	Oct 2	$0.41	$0.11	$0.52	$81.48	$85.52
$85.00	$83.00	Oct 2	$0.41	$0.31	$0.72	$82.28	$85.72
$93.00	$82.00	Oct 2	$0.78	$0.11	$0.89	$81.11	$93.89
$87.00	$68.00	Oct 2	$0.10	$1.06	$1.16	$66.84	$88.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 0.72, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	88/89	Oct 9	$0.42	$0.58	66%	0.72	$71.58	$88.42
71/72	89/90	Oct 9	$0.34	$0.66	73%	0.52	$71.66	$89.34
72/73	88/89	Oct 9	$0.43	$0.57	64%	0.75	$72.57	$88.43
72/73	89/90	Oct 9	$0.35	$0.65	70%	0.54	$72.65	$89.35
81/82	88/89	Oct 9	$0.66	$0.34	36%	1.94	$81.34	$88.66
81/82	89/90	Oct 9	$0.58	$0.42	43%	1.38	$81.42	$89.58
77/78	88/89	Oct 9	$0.44	$0.56	56%	0.79	$77.56	$88.44
82/83	93/95	Oct 2	$0.88	$1.12	56%	0.79	$82.12	$93.88
79/80	88/89	Oct 9	$0.52	$0.48	47%	1.08	$79.48	$88.52
78/79	88/89	Oct 9	$0.47	$0.53	52%	0.89	$78.53	$88.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.25	$4.75	21%	19.00
$85.00	$90.00	$95.00	Oct 23	$0.74	$4.26	31%	5.76
$90.00	$95.00	$100.00	Nov 6	$0.41	$4.59	18%	11.20
$90.00	$95.00	$100.00	Oct 23	$0.57	$4.43	22%	7.77
$81.00	$83.00	$85.00	Nov 6	$0.06	$1.94	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.66	$4.34	33%	6.58
$84.00	$85.00	$86.00	Oct 2	$0.06	$0.94	37%	15.67
$83.00	$84.00	$85.00	Oct 2	$0.11	$0.89	40%	8.09
$90.00	$95.00	$100.00	Oct 16	$0.54	$4.46	21%	8.26
$82.00	$83.00	$84.00	Oct 2	$0.17	$0.83	35%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.76, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$95.00	1:2	Nov 13	-$1.08	$5.92
$85.00	$90.00	1:2	Oct 23	-$0.43	$4.57
$81.00	$85.00	1:2	Oct 16	-$1.05	$2.95
$90.00	$95.00	1:2	Oct 23	-$0.05	$4.95
$90.00	$95.00	1:2	Oct 30	-$0.53	$4.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Oct 16	-$0.76	$4.24
$85.00	$81.00	1:2	Oct 16	-$0.11	$3.89
$89.00	$87.00	1:2	Oct 2	-$0.60	$1.40
$95.00	$90.00	1:2	Oct 16	-$3.27	$1.73
$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. 33 found (best yield 7.36%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.20	0.53	2.0%	7.36%	9.40%	4	--
$88.00	Nov 13	$5.30	0.48	4.4%	6.29%	10.70%	7	--
$85.00	Nov 13	$6.45	0.55	0.8%	7.65%	8.51%	2	--
$95.00	Nov 13	$3.20	0.34	12.7%	3.80%	16.52%	4	--
$86.00	Nov 6	$5.55	0.50	2.0%	6.59%	8.63%	1	2
$85.00	Nov 6	$6.00	0.53	0.8%	7.12%	7.97%	5	16
$87.00	Nov 6	$5.00	0.48	3.2%	5.93%	9.16%	11	1
$90.00	Nov 6	$3.95	0.41	6.8%	4.69%	11.47%	1	8
$95.00	Nov 6	$2.60	0.31	12.7%	3.08%	15.80%	3	4
$85.00	Oct 30	$5.05	0.52	0.8%	5.99%	6.85%	5	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 18,007

Total Puts 3,427

Put/Call Ratio 0.19

Net Difference 14,580

Prior's Put/Call Breakdown

Total Calls 6,942

Total Puts 1,437

Put/Call Ratio 0.21

Net Difference 5,505

Prior 7-Day Put/Call Summary

Total Calls 92,813

Total Puts 49,985

Average Put/Call Ratio 0.85

Ratio Trend Falling

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