ON - Options Database

ON SEMICONDUCTOR COR

$83.65 +4.46%

(10/2 10:20) ◀

Friday, October 2, 2026 (10:25am)

▶ (10/2 10:30)

◀ 10/2 10:25 ▶

Option Volume

Detail

ℹ

Current (10/02 10:25am) 22,317

Calls: 18,557 (83%)

Puts: 3,760 (17%)

Prior (09/17) 8,961

Calls: 7,399 (83%)

Puts: 1,562 (17%)

Current vs Prior +149.05%

Calls: +150.80% (Calls)

Puts: +140.72% (Puts)

Prior 7-Day Total 147,819

Calls: 97,335 (66%)

Puts: 50,484 (34%)

Prior 7-Day Average 21,117

Calls: 13,905 (66%)

Puts: 7,212 (34%)

Current vs Prior 7-Day Avg +5.68%

Calls: +33.46%

Puts: -47.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:25am) $10.44M

Calls: $9.70M (93%)

Puts: $736.7K (7%)

Prior (09/17) $1.81M

Calls: $1.43M (79%)

Puts: $381.6K (21%)

Current vs Prior +475.90%

Calls: +577.99%

Puts: +93.05%

Prior 7-Day Total $74.74M

Calls: $48.91M (65%)

Puts: $25.83M (35%)

Prior 7-Day Average $10.68M

Calls: $6.99M (65%)

Puts: $3.69M (35%)

Current vs Prior 7-Day Avg -2.23%

Calls: +38.86%

Puts: -80.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:25am) 0.20

Prior (09/17) 0.21

Current vs Prior -4.02%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -76.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:25am) 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 2.30% | 6.29%11.21% | 17.97%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -36.27% | -13.41%+211.33% | +47.68%

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

Current vs 7-Day Avg -53.34% | -45.66%-12.53% | -8.02%

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

Current vs 7-Day Eod -36.27% | -13.41%+18.47% | -1.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.67% | 20.70%

Calls: 37.93% | 25.00%

Puts: 69.41% | 16.40%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +17.00% | -5.05%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -4.09% | +19.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($9.70M) vs puts ($736.7K). Massive premium surge with dollar volume up 476% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (18,557 calls vs 3,760 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
10:25	BULLISH	BULLISH	BULLISH
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 9 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	2.82	2.94	$2.88	4.2%	258	0.46	5.4K
$70.00	Oct 16	13.75	14.50	$14.13	5.3%	9	0.94	1.7K
$89.00	Oct 9	0.70	0.75	$0.73	6.8%	15	0.21	1
$75.00	Oct 16	9.15	10.00	$9.57	8.9%	1.4K	0.86	5.9K
$85.00	Nov 13	6.25	6.85	$6.55	9.2%	2	0.54	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.00	4.25	$4.13	6.1%	12	0.54	1.7K
$85.00	Oct 30	5.75	6.30	$6.03	9.1%	5	0.50	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.64, cheapest $0.54)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.50	0.59	$0.54	16.7%	133	0.17	125
$89.00	Oct 9	0.70	0.75	$0.73	6.8%	15	0.21	1

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	10.25	12.50	$11.38	19.8%	16	1.00	916
$74.00	Oct 2	9.35	10.30	$9.82	9.7%	24	1.00	312
$67.00	Oct 2	16.35	18.75	$17.55	13.7%	--	1.00	25
$71.00	Oct 2	12.45	14.75	$13.60	16.9%	--	1.00	55
$72.00	Oct 2	11.00	13.50	$12.25	20.4%	--	0.99	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	1.03	2.79	$1.91	92.1%	125	1.00	1
$87.00	Oct 2	1.47	3.80	$2.64	88.3%	1	1.00	--
$89.00	Oct 2	3.40	5.70	$4.55	50.5%	1	1.00	--
$90.00	Oct 2	4.70	6.75	$5.73	35.8%	2	1.00	--
$100.00	Oct 16	14.40	16.80	$15.60	15.4%	3	0.92	260

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 17.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.05	0.22	$0.14	121.4%	3.2K	0.14	129
$90.00	Oct 16	1.24	1.43	$1.34	14.2%	2.6K	0.26	4.1K
$80.00	Oct 16	5.50	6.30	$5.90	13.6%	2.0K	0.69	9.3K
$75.00	Oct 16	9.15	10.00	$9.57	8.9%	1.4K	0.86	5.9K
$85.00	Oct 2	0.15	0.32	$0.24	70.8%	722	0.25	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.52	1.11	$0.82	72.0%	1.5K	0.54	36
$84.00	Oct 9	2.29	2.70	$2.50	16.4%	288	0.51	--
$85.00	Oct 2	1.10	1.89	$1.50	52.7%	157	0.85	8
$86.00	Oct 2	1.03	2.79	$1.91	92.1%	125	1.00	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. 8 strikes (avg 149.8%, max 867.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 2	Nov 6	630.4%	65.2%	867.4%	1	87
$84.00	Oct 2	Oct 30	89.9%	57.8%	55.6%	64	59
$82.00	Oct 2	Oct 30	88.7%	58.3%	52.2%	62	899
$83.00	Oct 2	Nov 6	85.0%	61.4%	38.5%	104	206
$85.00	Oct 2	Nov 13	73.1%	61.7%	18.6%	724	700

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 2	Oct 9	89.9%	51.3%	75.3%	1.7K	36
$83.00	Oct 2	Oct 30	85.0%	57.2%	48.6%	57	27
$82.00	Oct 2	Nov 13	88.7%	62.4%	42.1%	65	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 3.35, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$71.00	Oct 16	$0.23	$0.77	$0.23	94%	3.35	$70.23
$69.00	$70.00	Oct 23	$0.35	$0.65	$0.35	95%	1.86	$69.35
$76.00	$77.00	Oct 16	$0.28	$0.72	$0.28	84%	2.57	$76.28
$76.00	$77.00	Oct 30	$0.23	$0.77	$0.23	76%	3.35	$76.23
$77.00	$78.00	Oct 9	$0.42	$0.58	$0.42	88%	1.38	$77.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.41	$0.59	$0.41	100%	1.44	$85.59
$90.00	$85.00	Oct 16	$3.15	$1.85	$3.15	74%	0.59	$86.85
$80.00	$79.00	Oct 30	$0.18	$0.82	$0.18	36%	4.56	$79.82
$85.00	$84.00	Oct 9	$0.46	$0.54	$0.46	57%	1.17	$84.54
$83.00	$82.00	Oct 30	$0.40	$0.60	$0.40	45%	1.50	$82.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 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	83%	0.52	$93.68
$84.00	$85.00	Oct 2	$0.50	$0.50	$0.50	51%	1.00	$84.50
$88.00	$89.00	Oct 9	$0.33	$0.33	$0.67	72%	0.49	$88.33
$84.00	$85.00	Oct 30	$0.55	$0.55	$0.45	48%	1.22	$84.55
$90.00	$95.00	Oct 9	$0.37	$0.37	$4.63	83%	0.08	$90.37

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	59%	0.55	$78.09
$80.00	$76.00	Oct 23	$1.18	$1.18	$2.82	68%	0.42	$78.82
$82.00	$80.00	Oct 30	$0.98	$0.98	$1.02	58%	0.96	$81.02
$79.00	$77.00	Oct 30	$0.80	$0.80	$1.20	67%	0.67	$78.20
$74.00	$69.00	Nov 6	$0.97	$0.97	$4.03	78%	0.24	$73.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.64, cheapest $1.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.54	89.9%	51.3%
$83.00	Oct 2	Oct 9	$1.66	85.0%	50.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Oct 2	Oct 9	$1.68	89.9%	51.3%
$83.00	Oct 2	Oct 9	$1.67	85.0%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.76% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Oct 2	$1.10	$0.37	$1.47	$81.53	$84.47	1.76%
$84.00	Oct 2	$0.74	$0.82	$1.56	$82.44	$85.56	1.86%
$85.00	Oct 2	$0.24	$1.50	$1.74	$83.26	$86.74	2.08%
$86.00	Oct 2	$0.14	$1.91	$2.05	$83.95	$88.05	2.45%
$82.00	Oct 2	$1.95	$0.16	$2.11	$79.89	$84.11	2.52%
$87.00	Oct 2	$0.09	$2.64	$2.73	$84.27	$89.73	3.26%
$81.00	Oct 2	$2.75	$0.05	$2.80	$78.20	$83.80	3.35%
$80.00	Oct 2	$3.75	$0.02	$3.77	$76.23	$83.77	4.51%
$89.00	Oct 2	$0.02	$4.55	$4.57	$84.43	$93.57	5.46%
$84.00	Oct 9	$2.28	$2.50	$4.78	$79.22	$88.78	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.36% of stock, avg 5.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.00	Oct 2	$0.14	$0.16	$0.30	$81.70	$86.30
$85.00	$82.00	Oct 2	$0.24	$0.16	$0.40	$81.60	$85.40
$86.00	$70.00	Oct 2	$0.14	$0.38	$0.52	$69.48	$86.52
$86.00	$83.00	Oct 2	$0.14	$0.37	$0.51	$82.49	$86.51
$85.00	$83.00	Oct 2	$0.24	$0.37	$0.61	$82.39	$85.61
$85.00	$70.00	Oct 2	$0.24	$0.38	$0.62	$69.38	$85.62
$93.00	$82.00	Oct 2	$0.78	$0.16	$0.94	$81.06	$93.94
$86.00	$69.00	Oct 2	$0.14	$1.06	$1.20	$67.80	$87.20
$100.00	$82.00	Oct 2	$1.06	$0.16	$1.22	$80.78	$101.22
$86.00	$68.00	Oct 2	$0.14	$1.07	$1.21	$66.79	$87.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 6.69, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	93/95	Oct 2	$1.74	$0.26	70%	6.69	$66.26	$94.74
81/82	93/95	Oct 2	$0.79	$1.21	67%	0.65	$81.21	$93.79
71/72	88/89	Oct 9	$0.43	$0.57	68%	0.75	$71.57	$88.43
78/79	88/89	Oct 9	$0.58	$0.42	53%	1.38	$78.42	$88.58
72/73	88/89	Oct 9	$0.44	$0.56	66%	0.79	$72.56	$88.44
80/81	88/89	Oct 9	$0.66	$0.34	42%	1.94	$80.34	$88.66
76/77	88/89	Oct 9	$0.45	$0.55	60%	0.82	$76.55	$88.45
71/72	89/90	Oct 9	$0.29	$0.71	74%	0.41	$71.71	$89.29
78/79	89/90	Oct 9	$0.44	$0.56	59%	0.79	$78.56	$89.44
79/80	88/89	Oct 9	$0.55	$0.45	48%	1.22	$79.45	$88.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 6.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 23	$0.67	$4.33	32%	6.46
$85.00	$90.00	$95.00	Oct 16	$0.76	$4.24	33%	5.58
$90.00	$95.00	$100.00	Nov 6	$0.31	$4.69	18%	15.13
$90.00	$95.00	$100.00	Oct 9	$0.26	$4.74	15%	18.23
$90.00	$95.00	$100.00	Oct 16	$0.49	$4.51	20%	9.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.67	$4.33	32%	6.46
$83.00	$84.00	$85.00	Oct 2	$0.23	$0.77	54%	3.35
$81.00	$82.00	$83.00	Oct 2	$0.10	$0.90	25%	9.00
$82.00	$83.00	$84.00	Oct 2	$0.24	$0.76	38%	3.17
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.63, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 16	-$0.51	$3.49
$88.00	$95.00	1:2	Nov 13	-$1.08	$5.92
$85.00	$90.00	1:2	Oct 23	-$0.40	$4.60
$90.00	$95.00	1:2	Oct 23	-$0.04	$4.96
$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	$86.00	1:2	Oct 9	-$0.63	$3.37
$90.00	$85.00	1:2	Oct 16	-$0.98	$4.02
$89.00	$87.00	1:2	Oct 2	-$0.73	$1.27
$85.00	$81.00	1:2	Oct 16	-$0.21	$3.79
$80.00	$76.00	1:2	Oct 23	-$0.14	$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.10%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 13	$5.10	0.47	5.2%	6.10%	11.30%	7	--
$86.00	Nov 13	$5.90	0.52	2.8%	7.05%	9.86%	4	--
$85.00	Nov 13	$6.25	0.54	1.6%	7.47%	9.09%	2	--
$95.00	Nov 13	$3.10	0.33	13.6%	3.71%	17.27%	4	--
$90.00	Nov 6	$3.85	0.40	7.6%	4.60%	12.19%	1	8
$87.00	Nov 6	$4.80	0.47	4.0%	5.74%	9.74%	21	1
$86.00	Nov 6	$5.15	0.50	2.8%	6.16%	8.97%	1	2
$85.00	Nov 6	$5.60	0.52	1.6%	6.69%	8.31%	5	16
$95.00	Nov 6	$2.40	0.31	13.6%	2.87%	16.44%	3	4
$85.00	Oct 30	$4.70	0.50	1.6%	5.62%	7.23%	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 18,557

Total Puts 3,760

Put/Call Ratio 0.20

Net Difference 14,797

Prior's Put/Call Breakdown

Total Calls 7,399

Total Puts 1,562

Put/Call Ratio 0.21

Net Difference 5,837

Prior 7-Day Put/Call Summary

Total Calls 97,335

Total Puts 50,484

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