ON - Options Database

ON SEMICONDUCTOR COR

$83.30 +4.02%

(10/2 10:25) ◀

Friday, October 2, 2026 (10:30am)

▶

◀ 10/2 10:30

Option Volume

Detail

ℹ

Current (10/02 10:30am) 22,895

Calls: 18,784 (82%)

Puts: 4,111 (18%)

Prior (09/17) 9,252

Calls: 7,595 (82%)

Puts: 1,657 (18%)

Current vs Prior +147.46%

Calls: +147.32% (Calls)

Puts: +148.10% (Puts)

Prior 7-Day Total 148,702

Calls: 97,885 (66%)

Puts: 50,817 (34%)

Prior 7-Day Average 21,243

Calls: 13,983 (66%)

Puts: 7,259 (34%)

Current vs Prior 7-Day Avg +7.78%

Calls: +34.33%

Puts: -43.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:30am) $10.28M

Calls: $9.40M (91%)

Puts: $876.9K (9%)

Prior (09/17) $1.92M

Calls: $1.47M (76%)

Puts: $458.1K (24%)

Current vs Prior +434.31%

Calls: +541.53%

Puts: +91.42%

Prior 7-Day Total $74.83M

Calls: $48.83M (65%)

Puts: $25.99M (35%)

Prior 7-Day Average $10.69M

Calls: $6.98M (65%)

Puts: $3.71M (35%)

Current vs Prior 7-Day Avg -3.87%

Calls: +34.73%

Puts: -76.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:30am) 0.22

Prior (09/17) 0.22

Current vs Prior +0.31%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -74.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:30am) 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 2.42% | 6.39%11.34% | 18.26%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -32.67% | -12.06%+214.97% | +50.07%

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

Current vs 7-Day Avg -50.71% | -44.80%-11.51% | -6.53%

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

Current vs 7-Day Eod -32.67% | -12.06%+19.85% | +0.15%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.92% | 12.45%

Calls: 43.68% | 14.62%

Puts: 52.17% | 10.29%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +4.47% | -42.89%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -14.36% | -27.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($9.40M) vs puts ($876.9K). Massive premium surge with dollar volume up 434% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (18,784 calls vs 4,111 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
10:30	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 2	9.00	9.50	$9.25	5.4%	25	1.00	312
$75.00	Oct 16	8.85	9.45	$9.15	6.6%	1.4K	0.85	5.9K
$85.00	Oct 30	4.60	4.95	$4.78	7.3%	6	0.49	126
$80.00	Oct 16	5.25	5.65	$5.45	7.3%	2.0K	0.67	9.3K
$75.00	Oct 2	8.15	8.80	$8.48	7.7%	87	0.98	3.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.20	4.50	$4.35	6.9%	42	0.56	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.50)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	0.45	0.54	$0.50	18.0%	160	0.16	125
$89.00	Oct 9	0.56	0.68	$0.62	19.4%	16	0.20	1

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	0.92	1.06	$0.99	14.1%	17	0.27	13

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	10.00	12.40	$11.20	21.4%	16	1.00	916
$67.00	Oct 2	16.00	18.45	$17.23	14.2%	--	1.00	25
$74.00	Oct 2	9.00	9.50	$9.25	5.4%	25	1.00	312
$71.00	Oct 2	12.00	14.40	$13.20	18.2%	--	0.99	55
$72.00	Oct 2	11.05	13.35	$12.20	18.9%	--	0.99	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 2	1.71	4.05	$2.88	81.2%	1	1.00	--
$89.00	Oct 2	3.65	6.10	$4.88	50.2%	1	1.00	--
$90.00	Oct 2	4.70	7.00	$5.85	39.3%	2	1.00	--
$86.00	Oct 2	1.03	3.10	$2.07	100.0%	125	0.94	1
$95.00	Oct 16	10.10	12.50	$11.30	21.2%	--	0.88	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 17.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.04	0.22	$0.13	138.5%	3.3K	0.12	129
$90.00	Oct 16	1.13	1.32	$1.23	15.4%	2.6K	0.25	4.1K
$80.00	Oct 16	5.25	5.65	$5.45	7.3%	2.0K	0.67	9.3K
$75.00	Oct 16	8.85	9.45	$9.15	6.6%	1.4K	0.85	5.9K
$85.00	Oct 2	0.12	0.32	$0.22	90.9%	729	0.21	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	0.67	1.27	$0.97	61.9%	1.5K	0.66	36
$84.00	Oct 9	2.58	2.86	$2.72	10.3%	455	0.53	--
$85.00	Oct 2	1.10	2.28	$1.69	69.8%	157	0.84	8
$86.00	Oct 2	1.03	3.10	$2.07	100.0%	125	0.94	1
$83.00	Oct 2	0.47	0.70	$0.59	39.0%	88	0.41	6

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 43.7%, max 58.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Nov 6	93.2%	61.8%	50.8%	104	206
$85.00	Oct 2	Nov 13	87.4%	61.5%	42.2%	731	700
$82.00	Oct 2	Oct 30	83.0%	59.0%	40.7%	62	899
$84.00	Oct 2	Oct 30	72.8%	59.0%	23.5%	70	59

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	93.2%	58.7%	58.7%	88	27
$85.00	Oct 2	Oct 30	87.4%	58.6%	49.3%	162	21
$84.00	Oct 2	Oct 9	72.8%	49.3%	47.7%	1.9K	36
$82.00	Oct 2	Nov 13	83.0%	60.8%	36.5%	79	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 7.33, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$77.00	Oct 23	$0.12	$0.88	$0.12	80%	7.33	$76.12
$90.00	$95.00	Nov 6	$1.08	$3.92	$1.08	40%	3.63	$91.08
$70.00	$71.00	Oct 16	$0.38	$0.62	$0.38	93%	1.63	$70.38
$76.00	$77.00	Oct 30	$0.20	$0.80	$0.20	74%	4.00	$76.20
$76.00	$77.00	Oct 16	$0.35	$0.65	$0.35	82%	1.86	$76.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.38	$0.62	$0.38	94%	1.63	$85.62
$86.00	$85.00	Oct 23	$0.18	$0.82	$0.18	56%	4.56	$85.82
$90.00	$85.00	Oct 16	$3.03	$1.97	$3.03	75%	0.65	$86.97
$85.00	$84.00	Oct 9	$0.34	$0.66	$0.34	59%	1.94	$84.66
$84.00	$83.00	Oct 2	$0.38	$0.62	$0.38	66%	1.63	$83.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.52, avg 0.45)

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
$88.00	$89.00	Oct 9	$0.44	$0.44	$0.56	73%	0.79	$88.44
$85.00	$86.00	Nov 6	$0.63	$0.63	$0.37	48%	1.70	$85.63
$88.00	$90.00	Oct 30	$0.79	$0.79	$1.21	59%	0.65	$88.79
$87.00	$88.00	Oct 30	$0.44	$0.44	$0.56	56%	0.79	$87.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$77.00	Nov 13	$2.20	$2.20	$2.80	58%	0.79	$79.80
$77.00	$71.00	Nov 13	$1.71	$1.71	$4.29	70%	0.40	$75.29
$80.00	$76.00	Oct 23	$1.35	$1.35	$2.65	66%	0.51	$78.65
$74.00	$69.00	Nov 6	$1.06	$1.06	$3.94	77%	0.27	$72.94
$79.00	$77.00	Oct 30	$0.84	$0.84	$1.16	66%	0.72	$78.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.65, cheapest $1.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 2	Oct 9	$1.55	93.2%	52.4%
$84.00	Oct 2	Oct 9	$1.67	72.8%	49.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 2	Oct 9	$1.64	93.2%	52.4%
$84.00	Oct 2	Oct 9	$1.75	72.8%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.63% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$0.39	$0.97	$1.36	$82.64	$85.36	1.63%
$83.00	Oct 2	$1.05	$0.59	$1.64	$81.36	$84.64	1.97%
$82.00	Oct 2	$1.50	$0.20	$1.70	$80.30	$83.70	2.04%
$85.00	Oct 2	$0.22	$1.69	$1.91	$83.09	$86.91	2.29%
$86.00	Oct 2	$0.13	$2.07	$2.20	$83.80	$88.20	2.64%
$81.00	Oct 2	$2.38	$0.07	$2.45	$78.55	$83.45	2.94%
$87.00	Oct 2	$0.08	$2.88	$2.96	$84.04	$89.96	3.55%
$80.00	Oct 2	$3.25	$0.03	$3.28	$76.72	$83.28	3.94%
$85.00	Oct 9	$1.66	$3.06	$4.72	$80.28	$89.72	5.67%
$84.00	Oct 9	$2.06	$2.72	$4.78	$79.22	$88.78	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.18% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$81.00	Oct 2	$0.08	$0.07	$0.15	$80.85	$87.15
$86.00	$81.00	Oct 2	$0.13	$0.07	$0.20	$80.80	$86.20
$87.00	$82.00	Oct 2	$0.08	$0.20	$0.28	$81.72	$87.28
$85.00	$81.00	Oct 2	$0.22	$0.07	$0.29	$80.71	$85.29
$86.00	$82.00	Oct 2	$0.13	$0.20	$0.33	$81.67	$86.33
$85.00	$82.00	Oct 2	$0.22	$0.20	$0.42	$81.58	$85.42
$84.00	$81.00	Oct 2	$0.39	$0.07	$0.46	$80.54	$84.46
$84.00	$82.00	Oct 2	$0.39	$0.20	$0.59	$81.41	$84.59
$93.00	$81.00	Oct 2	$0.78	$0.07	$0.85	$80.15	$93.85
$87.00	$83.00	Oct 2	$0.08	$0.59	$0.67	$82.33	$87.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 6.69, avg credit $0.72)

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	71%	6.69	$66.26	$94.74
80/81	88/89	Oct 9	$0.86	$0.14	40%	6.14	$80.14	$88.86
70/71	88/89	Oct 9	$0.55	$0.45	69%	1.22	$70.45	$88.55
77/78	88/89	Oct 9	$0.66	$0.34	56%	1.94	$77.34	$88.66
72/73	88/89	Oct 9	$0.55	$0.45	66%	1.22	$72.45	$88.55
79/80	88/89	Oct 9	$0.67	$0.33	46%	2.03	$79.33	$88.67
78/79	88/89	Oct 9	$0.60	$0.40	52%	1.50	$78.40	$88.60
81/82	93/95	Oct 2	$0.81	$1.19	63%	0.68	$81.19	$93.81
80/81	89/90	Oct 9	$0.54	$0.46	47%	1.17	$80.46	$89.54
70/71	89/90	Oct 9	$0.23	$0.77	76%	0.30	$70.77	$89.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 23	$0.70	$4.30	30%	6.14
$85.00	$90.00	$95.00	Oct 16	$0.84	$4.16	32%	4.95
$84.00	$85.00	$86.00	Oct 2	$0.08	$0.92	25%	11.50
$67.00	$68.00	$69.00	Oct 2	$0.05	$0.95	12%	19.00
$82.00	$83.00	$84.00	Oct 9	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Oct 16	$0.89	$4.11	32%	4.62
$80.00	$81.00	$82.00	Oct 2	$0.09	$0.91	17%	10.11
$78.00	$79.00	$80.00	Oct 16	$0.05	$0.95	8%	19.00
$78.00	$79.00	$80.00	Oct 9	$0.07	$0.93	9%	13.29
$74.00	$75.00	$76.00	Oct 2	$0.05	$0.95	5%	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. 79 found (best net $-0.65, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$85.00	1:2	Oct 16	-$0.42	$3.58
$88.00	$95.00	1:2	Nov 13	-$1.02	$5.98
$85.00	$90.00	1:2	Oct 23	-$0.31	$4.69
$90.00	$95.00	1:2	Oct 23	-$0.05	$4.95
$90.00	$95.00	1:2	Oct 30	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Oct 9	-$0.65	$3.35
$90.00	$85.00	1:2	Oct 16	-$1.32	$3.68
$85.00	$81.00	1:2	Oct 16	-$0.37	$3.63
$89.00	$87.00	1:2	Oct 2	-$0.88	$1.12
$77.00	$71.00	1:2	Nov 13	-$0.28	$5.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.12%, avg 3.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 13	$5.10	0.46	5.6%	6.12%	11.76%	7	--
$86.00	Nov 13	$5.80	0.50	3.2%	6.96%	10.20%	4	--
$85.00	Nov 13	$6.25	0.52	2.0%	7.50%	9.54%	2	--
$95.00	Nov 13	$3.05	0.32	14.1%	3.66%	17.71%	4	--
$90.00	Nov 6	$3.75	0.40	8.0%	4.50%	12.55%	1	8
$85.00	Nov 6	$5.50	0.52	2.0%	6.60%	8.64%	5	16
$87.00	Nov 6	$4.60	0.47	4.4%	5.52%	9.96%	21	1
$86.00	Nov 6	$4.95	0.49	3.2%	5.94%	9.18%	2	2
$95.00	Nov 6	$2.40	0.31	14.1%	2.88%	16.93%	3	4
$85.00	Oct 30	$4.60	0.49	2.0%	5.52%	7.56%	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 18,784

Total Puts 4,111

Put/Call Ratio 0.22

Net Difference 14,673

Prior's Put/Call Breakdown

Total Calls 7,595

Total Puts 1,657

Put/Call Ratio 0.22

Net Difference 5,938

Prior 7-Day Put/Call Summary

Total Calls 97,885

Total Puts 50,817

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