ON - Options Database

ON SEMICONDUCTOR COR

$83.12 +3.80%

(10/2 10:30) ◀

Friday, October 2, 2026 (10:35am)

▶ (10/2 18:35)

◀ 10/2 10:35 ▶

Option Volume

Detail

ℹ

Current (10/02 10:35am) 24,174

Calls: 19,838 (82%)

Puts: 4,336 (18%)

Prior (09/17) 9,373

Calls: 7,680 (82%)

Puts: 1,693 (18%)

Current vs Prior +157.91%

Calls: +158.31% (Calls)

Puts: +156.11% (Puts)

Prior 7-Day Total 149,681

Calls: 98,341 (66%)

Puts: 51,340 (34%)

Prior 7-Day Average 21,383

Calls: 14,048 (66%)

Puts: 7,334 (34%)

Current vs Prior 7-Day Avg +13.05%

Calls: +41.21%

Puts: -40.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:35am) $11.55M

Calls: $10.56M (91%)

Puts: $992.4K (9%)

Prior (09/17) $1.98M

Calls: $1.50M (76%)

Puts: $473.0K (24%)

Current vs Prior +484.40%

Calls: +602.25%

Puts: +109.82%

Prior 7-Day Total $74.81M

Calls: $48.59M (65%)

Puts: $26.22M (35%)

Prior 7-Day Average $10.69M

Calls: $6.94M (65%)

Puts: $3.75M (35%)

Current vs Prior 7-Day Avg +8.07%

Calls: +52.10%

Puts: -73.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:35am) 0.22

Prior (09/17) 0.22

Current vs Prior -0.85%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -74.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:35am) 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 2.68% | 6.41%10.98% | 18.20%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -25.51% | -11.70%+204.96% | +49.61%

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

Current vs 7-Day Avg -45.47% | -44.58%-14.32% | -6.82%

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

Current vs 7-Day Eod -25.51% | -11.70%+16.04% | -0.16%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior -4.73% | -50.23%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg -21.90% | -37.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($10.56M) vs puts ($992.4K). Massive premium surge with dollar volume up 484% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (19,838 calls vs 4,336 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
10:35	BULLISH	BULLISH	BULLISH
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 16 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	4.55	4.80	$4.68	5.3%	312	0.62	479
$80.00	Oct 16	5.15	5.45	$5.30	5.7%	2.0K	0.66	9.3K
$75.00	Oct 16	8.65	9.20	$8.93	6.2%	1.4K	0.85	5.9K
$85.00	Oct 16	2.58	2.77	$2.68	7.1%	284	0.44	5.4K
$74.00	Oct 2	8.80	9.50	$9.15	7.7%	25	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	4.30	4.60	$4.45	6.7%	42	0.56	1.7K
$84.00	Oct 9	2.72	2.96	$2.84	8.5%	466	0.55	--
$85.00	Oct 30	6.10	6.70	$6.40	9.4%	5	0.53	13
$82.00	Oct 23	3.50	3.85	$3.68	9.5%	10	0.42	20
$81.00	Oct 16	2.30	2.54	$2.42	9.9%	1	0.38	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	0.86	1.05	$0.96	19.8%	20	0.18	48

PUTS (0)

No puts meet the criteria

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
$68.00	Oct 9	14.60	17.20	$15.90	16.4%	1	1.00	12
$69.00	Oct 9	13.75	16.20	$14.98	16.4%	1	1.00	6
$70.00	Oct 9	12.85	15.25	$14.05	17.1%	12	1.00	135
$73.00	Oct 2	9.80	12.15	$10.98	21.4%	16	1.00	916
$67.00	Oct 2	15.55	18.15	$16.85	15.4%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	1.03	3.30	$2.17	104.6%	125	1.00	1
$87.00	Oct 2	2.70	4.50	$3.60	50.0%	1	1.00	--
$89.00	Oct 2	4.10	6.25	$5.18	41.5%	1	1.00	--
$90.00	Oct 2	4.90	7.20	$6.05	38.0%	2	1.00	--
$95.00	Oct 16	10.30	12.75	$11.53	21.2%	--	0.88	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 17.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	0.02	0.10	$0.06	133.3%	3.3K	0.07	129
$90.00	Oct 16	1.11	1.26	$1.19	12.6%	2.6K	0.24	4.1K
$80.00	Oct 16	5.15	5.45	$5.30	5.7%	2.0K	0.66	9.3K
$75.00	Oct 16	8.65	9.20	$8.93	6.2%	1.4K	0.85	5.9K
$85.00	Oct 2	0.11	0.32	$0.22	95.5%	729	0.20	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 2	1.00	1.46	$1.23	37.4%	1.5K	0.69	36
$84.00	Oct 9	2.72	2.96	$2.84	8.5%	466	0.55	--
$85.00	Oct 2	1.42	2.30	$1.86	47.3%	157	0.85	8
$86.00	Oct 2	1.03	3.30	$2.17	104.6%	125	1.00	1
$83.00	Oct 2	0.54	0.78	$0.66	36.4%	118	0.44	6

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 49.1%, max 57.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 2	Oct 30	90.2%	57.3%	57.6%	66	899
$83.00	Oct 2	Nov 6	96.3%	61.6%	56.4%	104	206
$85.00	Oct 2	Nov 13	91.7%	59.5%	54.0%	733	700
$84.00	Oct 2	Oct 30	76.1%	61.0%	24.7%	75	59

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Oct 2	Oct 30	96.3%	61.4%	56.9%	118	27
$84.00	Oct 2	Oct 9	76.1%	51.6%	47.3%	1.9K	36
$82.00	Oct 2	Nov 13	90.2%	61.3%	47.1%	94	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 5.67, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$71.00	$72.00	Oct 30	$0.15	$0.85	$0.15	85%	5.67	$71.15
$75.00	$76.00	Oct 16	$0.28	$0.72	$0.28	85%	2.57	$75.28
$73.00	$74.00	Oct 16	$0.42	$0.58	$0.42	89%	1.38	$73.42
$77.00	$78.00	Oct 9	$0.38	$0.62	$0.38	87%	1.63	$77.38
$76.00	$77.00	Oct 30	$0.27	$0.73	$0.27	73%	2.70	$76.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Oct 2	$0.31	$0.69	$0.31	100%	2.23	$85.69
$90.00	$85.00	Oct 16	$3.00	$2.00	$3.00	76%	0.67	$87.00
$85.00	$83.00	Oct 30	$0.62	$1.38	$0.62	52%	2.23	$84.38
$86.00	$85.00	Oct 23	$0.28	$0.72	$0.28	56%	2.57	$85.72
$85.00	$84.00	Oct 9	$0.32	$0.68	$0.32	61%	2.12	$84.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.52, avg 0.41)

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	$0.45	$0.45	$0.55	74%	0.82	$88.45
$88.00	$90.00	Oct 30	$0.90	$0.90	$1.10	60%	0.82	$88.90
$85.00	$86.00	Oct 2	$0.16	$0.16	$0.84	80%	0.19	$85.16
$86.00	$87.00	Oct 9	$0.30	$0.30	$0.70	67%	0.43	$86.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$71.00	Nov 13	$1.81	$1.81	$4.19	69%	0.43	$75.19
$80.00	$76.00	Oct 23	$1.46	$1.46	$2.54	65%	0.57	$78.54
$82.00	$77.00	Nov 13	$2.20	$2.20	$2.80	58%	0.79	$79.80
$78.00	$77.00	Nov 6	$0.57	$0.57	$0.43	68%	1.33	$77.43
$74.00	$69.00	Nov 6	$1.06	$1.06	$3.94	77%	0.27	$72.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.60, cheapest $1.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 2	Oct 9	$1.49	96.3%	50.6%
$84.00	Oct 2	Oct 9	$1.63	76.1%	51.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Oct 2	Oct 9	$1.67	96.3%	50.6%
$84.00	Oct 2	Oct 9	$1.61	76.1%	51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 1.92% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Oct 2	$0.37	$1.23	$1.60	$82.40	$85.60	1.92%
$83.00	Oct 2	$1.00	$0.66	$1.66	$81.34	$84.66	2.00%
$82.00	Oct 2	$1.42	$0.27	$1.69	$80.31	$83.69	2.03%
$85.00	Oct 2	$0.22	$1.86	$2.08	$82.92	$87.08	2.50%
$86.00	Oct 2	$0.06	$2.17	$2.23	$83.77	$88.23	2.68%
$81.00	Oct 2	$2.23	$0.09	$2.32	$78.68	$83.32	2.79%
$80.00	Oct 2	$3.18	$0.02	$3.20	$76.80	$83.20	3.85%
$87.00	Oct 2	$0.08	$3.60	$3.68	$83.32	$90.68	4.43%
$79.00	Oct 2	$4.70	$0.03	$4.73	$74.27	$83.73	5.69%
$85.00	Oct 9	$1.61	$3.16	$4.77	$80.23	$89.77	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 5.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$81.00	Oct 2	$0.06	$0.09	$0.15	$80.85	$86.15
$87.00	$81.00	Oct 2	$0.08	$0.09	$0.17	$80.83	$87.17
$85.00	$81.00	Oct 2	$0.22	$0.09	$0.31	$80.69	$85.31
$86.00	$82.00	Oct 2	$0.06	$0.27	$0.33	$81.67	$86.33
$87.00	$82.00	Oct 2	$0.08	$0.27	$0.35	$81.65	$87.35
$85.00	$82.00	Oct 2	$0.22	$0.27	$0.49	$81.51	$85.49
$84.00	$81.00	Oct 2	$0.37	$0.09	$0.46	$80.54	$84.46
$84.00	$82.00	Oct 2	$0.37	$0.27	$0.64	$81.36	$84.64
$93.00	$81.00	Oct 2	$0.78	$0.09	$0.87	$80.13	$93.87
$93.00	$82.00	Oct 2	$0.78	$0.27	$1.05	$80.95	$94.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 6.69, avg credit $0.87)

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
70/71	88/89	Oct 9	$0.56	$0.44	70%	1.27	$70.44	$88.56
72/73	88/89	Oct 9	$0.56	$0.44	67%	1.27	$72.44	$88.56
77/78	88/89	Oct 9	$0.65	$0.35	56%	1.86	$77.35	$88.65
80/81	88/89	Oct 9	$0.81	$0.19	39%	4.26	$80.19	$88.81
79/80	88/89	Oct 9	$0.73	$0.27	46%	2.70	$79.27	$88.73
76/77	88/89	Oct 9	$0.56	$0.44	61%	1.27	$76.44	$88.56
78/79	88/89	Oct 9	$0.65	$0.35	52%	1.86	$78.35	$88.65
81/82	93/95	Oct 2	$0.86	$1.14	59%	0.75	$81.14	$93.86
70/71	86/87	Oct 9	$0.41	$0.59	63%	0.69	$70.59	$86.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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	30%	6.46
$85.00	$90.00	$95.00	Oct 16	$0.83	$4.17	31%	5.02
$78.00	$79.00	$80.00	Oct 9	$0.06	$0.94	11%	15.67
$80.00	$81.00	$82.00	Oct 2	$0.14	$0.86	21%	6.14
$84.00	$85.00	$86.00	Oct 9	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$84.00	$85.00	Oct 2	$0.06	$0.94	42%	15.67
$82.00	$83.00	$84.00	Oct 2	$0.18	$0.82	45%	4.56
$80.00	$81.00	$82.00	Oct 2	$0.11	$0.89	21%	8.09
$81.00	$82.00	$83.00	Oct 2	$0.21	$0.79	34%	3.76
$79.00	$80.00	$81.00	Oct 9	$0.08	$0.92	12%	11.50

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 $-0.68, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$95.00	1:2	Nov 13	-$1.06	$5.94
$85.00	$90.00	1:2	Oct 23	-$0.29	$4.71
$81.00	$85.00	1:2	Oct 16	-$0.68	$3.32
$90.00	$95.00	1:2	Oct 23	-$0.01	$4.99
$90.00	$95.00	1:2	Oct 30	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Oct 9	-$0.68	$3.32
$90.00	$85.00	1:2	Oct 16	-$1.45	$3.55
$85.00	$81.00	1:2	Oct 16	-$0.39	$3.61
$77.00	$71.00	1:2	Nov 13	-$0.18	$5.82
$95.00	$90.00	1:2	Oct 16	-$3.37	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.96%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 13	$4.95	0.46	5.9%	5.96%	11.83%	7	--
$86.00	Nov 13	$5.70	0.50	3.5%	6.86%	10.32%	4	--
$85.00	Nov 13	$6.00	0.52	2.3%	7.22%	9.48%	4	--
$95.00	Nov 13	$3.00	0.32	14.3%	3.61%	17.90%	4	--
$90.00	Nov 6	$3.70	0.40	8.3%	4.45%	12.73%	2	8
$87.00	Nov 6	$4.60	0.47	4.7%	5.53%	10.20%	21	1
$85.00	Nov 6	$5.40	0.52	2.3%	6.50%	8.76%	23	16
$86.00	Nov 6	$4.95	0.49	3.5%	5.96%	9.42%	2	2
$95.00	Nov 6	$2.20	0.29	14.3%	2.65%	16.94%	3	4
$85.00	Oct 30	$4.50	0.47	2.3%	5.41%	7.68%	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 19,838

Total Puts 4,336

Put/Call Ratio 0.22

Net Difference 15,502

Prior's Put/Call Breakdown

Total Calls 7,680

Total Puts 1,693

Put/Call Ratio 0.22

Net Difference 5,987

Prior 7-Day Put/Call Summary

Total Calls 98,341

Total Puts 51,340

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