ON - Options Database

ON SEMICONDUCTOR COR

$73.23 -4.82%

$73.08 (-0.20%)🌙

as of 10/22 06:45 PM

(10/21 18:38) ◀

Thursday, October 22, 2026 (6:45pm)

▶ (10/23 18:43)

◀ 10/22 18:45 ▶

Option Volume

Detail

ℹ

Current (10/22) 10,439

Calls: 6,062 (58%)

Puts: 4,377 (42%)

Prior (10/21) 12,255

Calls: 8,105 (66%)

Puts: 4,150 (34%)

Current vs Prior -14.82%

Calls: -25.21% (Calls)

Puts: +5.47% (Puts)

Prior 7-Day Total 95,556

Calls: 59,801 (63%)

Puts: 35,755 (37%)

Prior 7-Day Average 13,650

Calls: 8,543 (63%)

Puts: 5,107 (37%)

Current vs Prior 7-Day Avg -23.53%

Calls: -29.04%

Puts: -14.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $5.70M

Calls: $2.82M (49%)

Puts: $2.88M (51%)

Prior (10/21) $6.91M

Calls: $5.80M (84%)

Puts: $1.11M (16%)

Current vs Prior -17.51%

Calls: -51.45%

Puts: +159.86%

Prior 7-Day Total $49.60M

Calls: $31.73M (64%)

Puts: $17.87M (36%)

Prior 7-Day Average $7.09M

Calls: $4.53M (64%)

Puts: $2.55M (36%)

Current vs Prior 7-Day Avg -19.58%

Calls: -37.89%

Puts: +12.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.72

Prior (10/21) 0.51

Current vs Prior +41.02%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +0.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 123,920

Calls: 79,730 (64%)

Puts: 44,190 (36%)

Prior (10/21) 109,590

Calls: 65,799 (60%)

Puts: 43,791 (40%)

Current vs Prior +13.08%

Prior 7-Day Total 975,382

Calls: 607,257 (62%)

Puts: 368,125 (38%)

Prior 7-Day Average 139,340

Calls: 86,751 (62%)

Puts: 52,589 (38%)

Current vs Prior 7-Day Avg -11.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.30% | 9.34%15.70% | 19.09%

Prior 5.59% | 9.21%15.57% | 18.69%

Current vs Prior -23.03% | +1.36%+0.86% | +2.14%

Prior 7-Day Avg 6.10% | 8.94%11.08% | 17.62%

Current vs 7-Day Avg -29.49% | +4.49%+41.69% | +8.33%

Prior 7-Day Eod 5.59% | 9.21%15.57% | 18.69%

Current vs 7-Day Eod -23.03% | +1.36%+0.86% | +2.14%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Prior 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 43.70% | 10.85%

Calls: 50.00% | 13.25%

Puts: 37.40% | 8.45%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (79,730 calls vs 44,190 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 -- of results (avg --%, best --%)

No options available for this category

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. 65 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 23	12.10	14.65	$13.38	19.1%	1	1.00	18
$63.00	Oct 23	8.35	12.20	$10.27	37.5%	2	1.00	5
$64.00	Oct 23	7.35	11.20	$9.27	41.5%	2	1.00	4
$59.00	Oct 30	12.95	15.80	$14.38	19.8%	4	0.95	3
$60.00	Oct 30	11.55	15.40	$13.48	28.6%	4	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 23	11.35	14.65	$13.00	25.4%	6	0.97	--
$83.00	Oct 23	8.45	10.90	$9.68	25.3%	29	0.97	14
$81.00	Oct 23	5.80	9.65	$7.73	49.8%	3	0.96	--
$80.00	Oct 23	6.10	8.00	$7.05	27.0%	1	0.96	553
$78.00	Oct 23	4.40	6.00	$5.20	30.8%	4	0.94	118

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 5.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 23	0.10	0.42	$0.26	123.1%	1.6K	0.16	4.0K
$77.00	Oct 23	0.10	0.20	$0.15	66.7%	533	0.10	1.2K
$75.00	Oct 23	0.21	0.69	$0.45	106.7%	329	0.24	322
$73.00	Oct 23	0.92	1.56	$1.24	51.6%	242	0.47	493
$74.00	Oct 23	0.55	1.91	$1.23	110.6%	144	0.40	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 23	0.00	0.32	$0.16	200.0%	162	0.07	310
$73.00	Oct 23	0.33	3.00	$1.67	159.9%	155	0.54	383
$65.00	Oct 30	0.35	0.69	$0.52	65.4%	148	0.13	248
$72.00	Oct 23	0.24	2.27	$1.25	162.4%	127	0.43	338
$64.00	Oct 30	0.20	0.54	$0.37	91.9%	127	0.10	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 50.6%, max 98.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 23	Nov 20	127.6%	64.4%	98.0%	152	3.3K
$72.00	Oct 23	Oct 30	106.7%	73.3%	45.4%	5	2.7K
$73.00	Oct 23	Nov 20	98.9%	68.1%	45.2%	250	501
$75.00	Oct 23	Nov 20	90.6%	63.8%	42.0%	362	3.8K
$76.00	Oct 23	Nov 20	90.2%	67.0%	34.5%	1.6K	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.00	Oct 23	Nov 20	127.6%	64.4%	98.0%	51	220
$72.00	Oct 23	Nov 20	106.7%	64.4%	65.7%	131	350
$73.00	Oct 23	Nov 20	98.9%	68.1%	45.2%	157	475
$75.00	Oct 23	Nov 20	90.6%	63.8%	42.0%	36	1.1K
$70.00	Oct 23	Nov 20	91.9%	65.3%	40.6%	43	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 1.31, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$73.00	Nov 20	$1.30	$1.70	$1.30	62%	1.31	$71.30
$59.00	$60.00	Oct 23	$0.55	$0.45	$0.55	87%	0.82	$59.55
$76.00	$80.00	Nov 13	$1.06	$2.94	$1.06	43%	2.77	$77.06
$75.00	$76.00	Nov 20	$0.13	$0.87	$0.13	48%	6.69	$75.13
$74.00	$75.00	Nov 13	$0.18	$0.82	$0.18	49%	4.56	$74.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 30	$0.25	$0.75	$0.25	63%	3.00	$75.75
$74.00	$73.00	Nov 20	$0.13	$0.87	$0.13	49%	6.69	$73.87
$74.00	$73.00	Oct 23	$0.24	$0.76	$0.24	60%	3.17	$73.76
$76.00	$75.00	Oct 23	$0.49	$0.51	$0.49	84%	1.04	$75.51
$82.00	$77.00	Nov 13	$3.08	$1.92	$3.08	72%	0.62	$78.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.71, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$75.00	Oct 23	$0.78	$0.78	$0.22	60%	3.55	$74.78
$80.00	$81.00	Nov 20	$0.68	$0.68	$0.32	64%	2.13	$80.68
$76.00	$77.00	Oct 30	$0.67	$0.67	$0.33	62%	2.03	$76.67
$74.00	$75.00	Oct 30	$0.77	$0.77	$0.23	51%	3.35	$74.77
$75.00	$76.00	Nov 13	$0.67	$0.67	$0.33	53%	2.03	$75.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$65.00	Nov 6	$3.31	$3.31	$4.69	53%	0.71	$69.69
$73.00	$70.00	Nov 13	$1.82	$1.82	$1.18	53%	1.54	$71.18
$72.00	$71.00	Oct 23	$0.81	$0.81	$0.19	57%	4.26	$71.19
$69.00	$65.00	Nov 13	$1.55	$1.55	$2.45	64%	0.63	$67.45
$66.00	$63.00	Nov 27	$1.09	$1.09	$1.91	72%	0.57	$64.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Oct 23	Oct 30	$1.77	127.6%	78.6%
$72.00	Oct 23	Oct 30	$2.00	106.7%	73.3%
$73.00	Oct 23	Oct 30	$2.07	98.9%	73.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$74.00	Oct 23	Oct 30	$1.62	127.6%	78.6%
$72.00	Oct 23	Oct 30	$1.32	106.7%	73.3%
$73.00	Oct 23	Oct 30	$1.39	98.9%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.84% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$71.00	Oct 23	$2.37	$0.44	$2.81	$68.19	$73.81	3.84%
$72.00	Oct 23	$1.58	$1.25	$2.83	$69.17	$74.83	3.86%
$73.00	Oct 23	$1.24	$1.67	$2.91	$70.09	$75.91	3.97%
$75.00	Oct 23	$0.45	$2.59	$3.04	$71.96	$78.04	4.15%
$74.00	Oct 23	$1.23	$1.91	$3.14	$70.86	$77.14	4.29%
$76.00	Oct 23	$0.26	$3.08	$3.34	$72.66	$79.34	4.56%
$70.00	Oct 23	$3.29	$0.40	$3.69	$66.31	$73.69	5.04%
$77.00	Oct 23	$0.15	$4.26	$4.41	$72.59	$81.41	6.02%
$78.00	Oct 23	$0.07	$5.20	$5.27	$72.73	$83.27	7.20%
$79.00	Oct 23	$0.19	$5.85	$6.04	$72.96	$85.04	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.40% of stock, avg 7.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$69.00	Oct 23	$0.15	$0.14	$0.29	$68.71	$77.29
$76.00	$69.00	Oct 23	$0.26	$0.14	$0.40	$68.60	$76.40
$77.00	$70.00	Oct 23	$0.15	$0.40	$0.55	$69.45	$77.55
$75.00	$69.00	Oct 23	$0.45	$0.14	$0.59	$68.41	$75.59
$76.00	$70.00	Oct 23	$0.26	$0.40	$0.66	$69.34	$76.66
$77.00	$71.00	Oct 23	$0.15	$0.44	$0.59	$70.41	$77.59
$76.00	$71.00	Oct 23	$0.26	$0.44	$0.70	$70.30	$76.70
$75.00	$70.00	Oct 23	$0.45	$0.40	$0.85	$69.15	$75.85
$75.00	$71.00	Oct 23	$0.45	$0.44	$0.89	$70.11	$75.89
$77.00	$59.00	Oct 23	$0.15	$1.07	$1.22	$57.78	$78.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
67/68	81/82	Oct 30	$0.80	$0.20	58%	4.00	$67.20	$81.80
68/69	81/82	Oct 30	$0.84	$0.16	53%	5.25	$68.16	$81.84
65/66	85/86	Nov 20	$0.81	$0.19	48%	4.26	$65.19	$85.81
67/68	83/84	Oct 30	$0.65	$0.35	63%	1.86	$67.35	$83.65
61/63	84/86	Nov 6	$1.06	$0.94	61%	1.13	$61.94	$85.06
68/69	83/84	Oct 30	$0.69	$0.31	58%	2.23	$68.31	$83.69
59/60	81/82	Oct 30	$0.49	$0.51	75%	0.96	$59.51	$81.49
67/68	79/80	Oct 30	$0.69	$0.31	52%	2.23	$67.31	$79.69
68/69	79/80	Oct 30	$0.73	$0.27	47%	2.70	$68.27	$79.73
64/65	81/82	Oct 30	$0.48	$0.52	70%	0.92	$64.52	$81.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$70.00	$71.00	$72.00	Oct 23	$0.13	$0.87	29%	6.69
$75.00	$76.00	$77.00	Oct 23	$0.08	$0.92	14%	11.50
$79.00	$80.00	$81.00	Oct 23	$0.12	$0.88	6%	7.33
$60.00	$61.00	$62.00	Oct 30	$0.09	$0.91	0%	10.11
$79.00	$80.00	$81.00	Oct 30	$0.17	$0.83	6%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$67.00	$68.00	$69.00	Oct 23	$0.05	$0.95	6%	19.00
$73.00	$74.00	$75.00	Oct 30	$0.10	$0.90	10%	9.00
$62.00	$63.00	$64.00	Oct 30	$0.06	$0.94	2%	15.67
$63.00	$64.00	$65.00	Oct 23	$0.06	$0.94	2%	15.67
$63.00	$64.00	$65.00	Oct 30	$0.09	$0.91	5%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-1.20, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Nov 6	-$1.20	$3.80
$80.00	$83.00	1:2	Nov 6	-$0.54	$2.46
$75.00	$76.00	1:2	Oct 23	-$0.07	$0.93
$81.00	$82.00	1:2	Oct 30	-$0.05	$0.95
$80.00	$83.00	1:2	Nov 13	-$0.78	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$65.00	1:2	Nov 13	-$0.50	$3.50
$63.00	$61.00	1:2	Nov 6	-$0.05	$1.95
$68.00	$67.00	1:2	Oct 23	-$0.06	$0.94
$65.00	$64.00	1:2	Oct 23	-$0.08	$0.92
$66.00	$63.00	1:2	Nov 27	-$0.74	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.95%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 20	$2.89	0.35	9.2%	3.95%	13.19%	30	6.5K
$79.00	Nov 20	$2.95	0.38	7.9%	4.03%	11.91%	10	104
$75.00	Nov 13	$4.20	0.47	2.4%	5.74%	8.15%	1	--
$76.00	Nov 20	$3.75	0.45	3.8%	5.12%	8.90%	24	20
$77.00	Nov 20	$3.30	0.42	5.2%	4.51%	9.65%	2	--
$80.00	Nov 13	$2.55	0.33	9.2%	3.48%	12.73%	3	17
$78.00	Nov 20	$2.84	0.39	6.5%	3.88%	10.39%	23	39
$85.00	Nov 20	$1.71	0.25	16.1%	2.34%	18.41%	5	--
$74.00	Nov 13	$4.10	0.49	1.1%	5.60%	6.65%	5	743
$84.00	Nov 20	$1.68	0.26	14.7%	2.29%	17.00%	3	21

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 6,062

Total Puts 4,377

Put/Call Ratio 0.72

Net Difference 1,685

Prior's Put/Call Breakdown

Total Calls 8,105

Total Puts 4,150

Put/Call Ratio 0.51

Net Difference 3,955

Prior 7-Day Put/Call Summary

Total Calls 59,801

Total Puts 35,755

Average Put/Call Ratio 0.72

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