ON - Options Database

ON SEMICONDUCTOR COR

$83.79 +4.63%

(10/2 10:15) ◀

Friday, October 2, 2026 (10:20am)

▶ (10/2 10:25)

◀ 10/2 10:20 ▶

Option Volume

Detail

ℹ

Current (10/02 10:20am) 21,916

Calls: 18,328 (84%)

Puts: 3,588 (16%)

Prior (09/17) 8,608

Calls: 7,087 (82%)

Puts: 1,521 (18%)

Current vs Prior +154.60%

Calls: +158.61% (Calls)

Puts: +135.90% (Puts)

Prior 7-Day Total 145,267

Calls: 95,053 (65%)

Puts: 50,214 (35%)

Prior 7-Day Average 20,752

Calls: 13,579 (65%)

Puts: 7,173 (35%)

Current vs Prior 7-Day Avg +5.61%

Calls: +34.97%

Puts: -49.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:20am) $10.29M

Calls: $9.65M (94%)

Puts: $644.9K (6%)

Prior (09/17) $1.70M

Calls: $1.33M (79%)

Puts: $364.5K (21%)

Current vs Prior +505.85%

Calls: +623.02%

Puts: +76.91%

Prior 7-Day Total $72.12M

Calls: $46.39M (64%)

Puts: $25.73M (36%)

Prior 7-Day Average $10.30M

Calls: $6.63M (64%)

Puts: $3.68M (36%)

Current vs Prior 7-Day Avg -0.10%

Calls: +45.58%

Puts: -82.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:20am) 0.20

Prior (09/17) 0.21

Current vs Prior -8.78%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -76.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:20am) 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 2.29% | 6.61%11.13% | 17.82%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -36.38% | -8.95%+209.15% | +46.45%

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

Current vs 7-Day Avg -53.42% | -42.86%-13.14% | -8.79%

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

Current vs 7-Day Eod -36.38% | -8.95%+17.64% | -2.27%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.19% | 16.02%

Calls: 29.82% | 21.50%

Puts: 54.55% | 10.53%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior -8.02% | -26.51%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -24.60% | -7.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($9.65M) vs puts ($644.9K). Massive premium surge with dollar volume up 506% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (18,328 calls vs 3,588 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
10:20	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.1%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	9.35	10.00	$9.68	6.7%	1.4K	0.86	5.9K
$85.00	Nov 13	6.45	6.90	$6.68	6.7%	2	0.55	--
$74.00	Oct 2	9.55	10.30	$9.93	7.6%	19	1.00	312
$69.00	Oct 23	15.00	16.20	$15.60	7.7%	1	0.95	9
$70.00	Oct 16	13.85	15.00	$14.43	8.0%	8	0.95	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.85	4.20	$4.03	8.7%	12	0.53	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. 100 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	10.50	12.50	$11.50	17.4%	16	1.00	916
$74.00	Oct 2	9.55	10.30	$9.93	7.6%	19	1.00	312
$71.00	Oct 2	12.55	14.80	$13.68	16.4%	--	0.99	55
$72.00	Oct 2	11.65	13.50	$12.58	14.7%	--	0.99	210
$68.00	Oct 9	15.55	17.95	$16.75	14.3%	1	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Oct 2	3.40	5.65	$4.53	49.7%	1	1.00	--
$90.00	Oct 2	4.70	6.75	$5.73	35.8%	2	1.00	--
$87.00	Oct 2	1.47	3.65	$2.56	85.2%	1	0.98	--
$100.00	Oct 16	14.25	16.65	$15.45	15.5%	3	0.92	260
$86.00	Oct 2	1.03	2.63	$1.83	87.4%	125	0.90	1

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 16.9K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.08	0.22	$0.15	93.3%	3.2K	0.15	129
$90.00	Oct 16	1.29	1.52	$1.41	16.3%	2.6K	0.27	4.1K
$80.00	Oct 16	5.60	6.30	$5.95	11.8%	1.9K	0.70	9.3K
$75.00	Oct 16	9.35	10.00	$9.68	6.7%	1.4K	0.86	5.9K
$85.00	Oct 2	0.21	0.37	$0.29	55.2%	719	0.28	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.54	1.02	$0.78	61.5%	1.5K	0.52	36
$84.00	Oct 9	2.34	2.60	$2.47	10.5%	288	0.50	--
$85.00	Oct 2	0.84	1.68	$1.26	66.7%	156	0.76	8
$86.00	Oct 2	1.03	2.63	$1.83	87.4%	125	0.90	1
$73.00	Oct 2	0.00	0.01	$0.01	100.0%	67	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 44.2%, max 67.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 30	87.3%	56.8%	53.6%	63	59
$86.00	Oct 2	Nov 13	88.9%	61.4%	45.0%	3.3K	129
$83.00	Oct 2	Nov 6	83.6%	60.8%	37.5%	104	206
$85.00	Oct 2	Nov 13	79.0%	62.2%	27.1%	721	700

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	87.3%	52.0%	67.8%	1.7K	36
$83.00	Oct 2	Oct 30	83.6%	58.8%	42.2%	54	27
$85.00	Oct 2	Oct 30	79.0%	57.9%	36.5%	161	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 3.35, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 2	$0.23	$0.77	$0.23	98%	3.35	$75.23
$69.00	$70.00	Oct 23	$0.25	$0.75	$0.25	95%	3.00	$69.25
$70.00	$71.00	Oct 16	$0.43	$0.57	$0.43	95%	1.33	$70.43
$90.00	$95.00	Nov 6	$1.17	$3.83	$1.17	41%	3.27	$91.17
$76.00	$77.00	Oct 16	$0.32	$0.68	$0.32	84%	2.12	$76.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.57	$0.43	$0.57	90%	0.75	$85.43
$85.00	$84.00	Oct 2	$0.48	$0.52	$0.48	76%	1.08	$84.52
$90.00	$85.00	Oct 16	$3.17	$1.83	$3.17	73%	0.58	$86.83
$80.00	$79.00	Oct 30	$0.22	$0.78	$0.22	35%	3.55	$79.78
$83.00	$82.00	Oct 30	$0.32	$0.68	$0.32	44%	2.13	$82.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.55, avg 0.51)

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	83%	0.52	$93.68
$84.00	$85.00	Oct 23	$0.90	$0.90	$0.10	45%	9.00	$84.90
$88.00	$89.00	Oct 9	$0.35	$0.35	$0.65	72%	0.54	$88.35
$84.00	$85.00	Oct 30	$0.63	$0.63	$0.37	46%	1.70	$84.63
$84.00	$85.00	Oct 2	$0.45	$0.45	$0.55	50%	0.82	$84.45

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
$78.00	$77.00	Nov 6	$0.69	$0.69	$0.31	69%	2.23	$77.31
$80.00	$76.00	Oct 23	$1.23	$1.23	$2.77	68%	0.44	$78.77
$74.00	$69.00	Nov 6	$1.07	$1.07	$3.93	78%	0.27	$72.93
$82.00	$80.00	Oct 30	$1.05	$1.05	$0.95	59%	1.11	$80.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.66, cheapest $1.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.63	87.3%	52.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.69	87.3%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.78% of stock, avg 8.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Oct 2	$1.14	$0.35	$1.49	$81.51	$84.49	1.78%
$84.00	Oct 2	$0.74	$0.78	$1.52	$82.48	$85.52	1.81%
$85.00	Oct 2	$0.29	$1.26	$1.55	$83.45	$86.55	1.85%
$86.00	Oct 2	$0.15	$1.83	$1.98	$84.02	$87.98	2.36%
$82.00	Oct 2	$2.19	$0.14	$2.33	$79.67	$84.33	2.78%
$87.00	Oct 2	$0.09	$2.56	$2.65	$84.35	$89.65	3.16%
$81.00	Oct 2	$3.23	$0.05	$3.28	$77.72	$84.28	3.91%
$80.00	Oct 2	$3.78	$0.02	$3.80	$76.20	$83.80	4.54%
$89.00	Oct 2	$0.02	$4.53	$4.55	$84.45	$93.55	5.43%
$84.00	Oct 9	$2.37	$2.47	$4.84	$79.16	$88.84	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.27% of stock, avg 4.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$82.00	Oct 2	$0.09	$0.14	$0.23	$81.77	$87.23
$86.00	$82.00	Oct 2	$0.15	$0.14	$0.29	$81.71	$86.29
$87.00	$70.00	Oct 2	$0.09	$0.38	$0.47	$69.53	$87.47
$85.00	$82.00	Oct 2	$0.29	$0.14	$0.43	$81.57	$85.43
$87.00	$83.00	Oct 2	$0.09	$0.35	$0.44	$82.56	$87.44
$86.00	$70.00	Oct 2	$0.15	$0.38	$0.53	$69.47	$86.53
$86.00	$83.00	Oct 2	$0.15	$0.35	$0.50	$82.50	$86.50
$85.00	$83.00	Oct 2	$0.29	$0.35	$0.64	$82.36	$85.64
$85.00	$70.00	Oct 2	$0.29	$0.38	$0.67	$69.33	$85.67
$93.00	$82.00	Oct 2	$0.78	$0.14	$0.92	$81.08	$93.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 0.85, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	88/89	Oct 9	$0.46	$0.54	68%	0.85	$71.54	$88.46
80/81	88/89	Oct 9	$0.71	$0.29	42%	2.45	$80.29	$88.71
77/78	88/89	Oct 9	$0.56	$0.44	56%	1.27	$77.44	$88.56
72/73	88/89	Oct 9	$0.46	$0.54	66%	0.85	$72.54	$88.46
76/77	88/89	Oct 9	$0.47	$0.53	60%	0.89	$76.53	$88.47
79/80	88/89	Oct 9	$0.56	$0.44	48%	1.27	$79.44	$88.56
71/72	89/90	Oct 9	$0.26	$0.74	74%	0.35	$71.74	$89.26
80/81	89/90	Oct 9	$0.51	$0.49	48%	1.04	$80.49	$89.51
77/78	89/90	Oct 9	$0.36	$0.64	62%	0.56	$77.64	$89.36
72/73	89/90	Oct 9	$0.26	$0.74	72%	0.35	$72.74	$89.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Nov 6	$0.15	$4.85	18%	32.33
$90.00	$95.00	$100.00	Oct 16	$0.26	$4.74	20%	18.23
$85.00	$90.00	$95.00	Oct 23	$0.65	$4.35	32%	6.69
$90.00	$95.00	$100.00	Oct 9	$0.28	$4.72	15%	16.86
$90.00	$95.00	$100.00	Oct 30	$0.52	$4.48	21%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.65	$4.35	32%	6.69
$84.00	$85.00	$86.00	Oct 2	$0.09	$0.91	39%	10.11
$81.00	$82.00	$83.00	Oct 2	$0.12	$0.88	24%	7.33
$82.00	$83.00	$84.00	Oct 2	$0.22	$0.78	37%	3.55
$80.00	$81.00	$82.00	Oct 2	$0.06	$0.94	12%	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. 81 found (best net $-0.51, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$95.00	1:2	Nov 13	-$1.18	$5.82
$85.00	$90.00	1:2	Oct 23	-$0.46	$4.54
$81.00	$85.00	1:2	Oct 16	-$0.82	$3.18
$90.00	$95.00	1:2	Oct 23	-$0.04	$4.96
$90.00	$95.00	1:2	Oct 16	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Oct 9	-$0.51	$3.49
$90.00	$85.00	1:2	Oct 16	-$0.86	$4.14
$89.00	$87.00	1:2	Oct 2	-$0.59	$1.41
$85.00	$81.00	1:2	Oct 16	-$0.19	$3.81
$80.00	$76.00	1:2	Oct 23	$0.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.16%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$86.00	Nov 13	$6.00	0.52	2.6%	7.16%	9.80%	4	--
$88.00	Nov 13	$5.10	0.48	5.0%	6.09%	11.11%	7	--
$85.00	Nov 13	$6.45	0.55	1.4%	7.70%	9.14%	2	--
$95.00	Nov 13	$3.20	0.33	13.4%	3.82%	17.20%	4	--
$87.00	Nov 6	$5.00	0.48	3.8%	5.97%	9.80%	21	1
$90.00	Nov 6	$3.95	0.41	7.4%	4.71%	12.13%	1	8
$86.00	Nov 6	$5.35	0.50	2.6%	6.39%	9.02%	1	2
$85.00	Nov 6	$5.80	0.52	1.4%	6.92%	8.37%	5	16
$95.00	Nov 6	$2.60	0.31	13.4%	3.10%	16.48%	3	4
$85.00	Oct 30	$4.80	0.51	1.4%	5.73%	7.17%	6	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 18,328

Total Puts 3,588

Put/Call Ratio 0.20

Net Difference 14,740

Prior's Put/Call Breakdown

Total Calls 7,087

Total Puts 1,521

Put/Call Ratio 0.21

Net Difference 5,566

Prior 7-Day Put/Call Summary

Total Calls 95,053

Total Puts 50,214

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