ON - Options Database

ON SEMICONDUCTOR COR

$72.25 -1.34%

$72.31 (+0.09%)🌙

as of 10/23 06:43 PM

(10/22 18:45) ◀

Friday, October 23, 2026 (6:43pm)

▶ (10/26 18:44)

◀ 10/23 18:43 ▶

Option Volume

Detail

ℹ

Current (10/23) 21,836

Calls: 17,152 (79%)

Puts: 4,684 (21%)

Prior (10/22) 10,439

Calls: 6,062 (58%)

Puts: 4,377 (42%)

Current vs Prior +109.18%

Calls: +182.94% (Calls)

Puts: +7.01% (Puts)

Prior 7-Day Total 96,430

Calls: 61,615 (64%)

Puts: 34,815 (36%)

Prior 7-Day Average 13,775

Calls: 8,802 (64%)

Puts: 4,973 (36%)

Current vs Prior 7-Day Avg +58.51%

Calls: +94.86%

Puts: -5.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $4.83M

Calls: $2.88M (60%)

Puts: $1.94M (40%)

Prior (10/22) $5.70M

Calls: $2.82M (49%)

Puts: $2.88M (51%)

Current vs Prior -15.32%

Calls: +2.33%

Puts: -32.56%

Prior 7-Day Total $49.60M

Calls: $32.72M (66%)

Puts: $16.88M (34%)

Prior 7-Day Average $7.09M

Calls: $4.67M (66%)

Puts: $2.41M (34%)

Current vs Prior 7-Day Avg -31.90%

Calls: -38.37%

Puts: -19.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.27

Prior (10/22) 0.72

Current vs Prior -62.18%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -57.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 110,149

Calls: 70,428 (64%)

Puts: 39,721 (36%)

Prior (10/22) 123,920

Calls: 79,730 (64%)

Puts: 44,190 (36%)

Current vs Prior -11.11%

Prior 7-Day Total 960,634

Calls: 593,402 (62%)

Puts: 367,232 (38%)

Prior 7-Day Average 137,233

Calls: 84,771 (62%)

Puts: 52,461 (38%)

Current vs Prior 7-Day Avg -19.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.52% | 7.96%15.47% | 18.89%

Prior 4.30% | 9.34%15.70% | 19.09%

Current vs Prior +85.02% | +50.11%-1.46% | -1.04%

Prior 7-Day Avg 6.02% | 9.18%12.63% | 18.10%

Current vs 7-Day Avg +32.20% | +52.80%+22.51% | +4.39%

Prior 7-Day Eod 4.30% | 9.34%15.70% | 19.09%

Current vs 7-Day Eod +85.02% | +50.11%-1.46% | -1.04%

Sentiment BEARISHBULLISH

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

Unusually high activity with volume up 109% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (17,152 calls vs 4,684 puts). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (70,428 calls vs 39,721 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 8 of results (avg 7.5%, best 5.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	4.25	4.50	$4.38	5.7%	626	0.46	3.5K
$74.00	Nov 13	4.10	4.45	$4.28	8.2%	3	0.48	--
$77.00	Nov 13	3.00	3.30	$3.15	9.5%	9	0.39	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	8.60	9.05	$8.82	5.1%	1	0.63	44
$73.00	Nov 20	5.55	5.90	$5.73	6.1%	2	0.49	94
$77.00	Nov 20	7.95	8.55	$8.25	7.3%	763	0.60	118
$82.00	Nov 6	10.60	11.60	$11.10	9.0%	39	0.77	90
$83.00	Nov 13	11.65	12.75	$12.20	9.0%	6	0.76	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	0.65	0.77	$0.71	16.9%	194	0.20	590
$85.00	Nov 6	0.88	1.03	$0.96	15.6%	6	0.17	--

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 23	11.15	15.15	$13.15	30.4%	1	1.00	5
$60.00	Oct 23	10.80	14.15	$12.48	26.8%	1	1.00	18
$63.00	Oct 23	7.20	11.10	$9.15	42.6%	36	1.00	4
$66.00	Oct 23	4.80	7.70	$6.25	46.4%	1	1.00	--
$61.00	Oct 30	9.35	13.30	$11.33	34.9%	2	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 23	6.75	8.30	$7.53	20.6%	12	0.99	512
$85.00	Oct 30	11.85	14.85	$13.35	22.5%	11	0.96	--
$84.00	Oct 30	10.05	13.85	$11.95	31.8%	3	0.93	18
$81.00	Oct 23	6.85	10.70	$8.77	43.9%	1	0.93	--
$77.00	Oct 23	4.35	5.55	$4.95	24.2%	14	0.93	156

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 18.9K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 23	0.00	0.09	$0.05	180.0%	3.8K	0.08	3.3K
$76.00	Oct 23	0.00	0.42	$0.21	200.0%	3.0K	0.13	4.9K
$74.00	Oct 30	1.62	1.95	$1.79	18.4%	3.0K	0.41	46
$76.00	Oct 30	1.02	1.29	$1.16	23.3%	3.0K	0.30	116
$75.00	Nov 20	4.25	4.50	$4.38	5.7%	626	0.46	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	7.95	8.55	$8.25	7.3%	763	0.60	118
$72.00	Oct 23	0.00	0.27	$0.14	192.9%	460	0.34	449
$73.00	Oct 23	0.46	1.17	$0.82	86.6%	410	0.82	459
$65.00	Oct 30	0.38	0.50	$0.44	27.3%	334	0.12	272
$64.00	Oct 30	0.26	0.38	$0.32	37.5%	195	0.10	27

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 1562.6%, max 3158.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 23	Nov 20	2252.8%	69.1%	3158.1%	7	55
$84.00	Oct 23	Nov 20	2056.7%	66.0%	3014.9%	6	24
$62.00	Oct 23	Oct 30	2194.5%	72.7%	2919.2%	38	20
$83.00	Oct 23	Nov 20	1954.4%	65.8%	2868.3%	16	132
$82.00	Oct 23	Nov 20	1849.1%	69.1%	2577.1%	12	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 23	Oct 30	2056.7%	70.4%	2820.3%	4	18
$78.00	Oct 23	Nov 20	1387.1%	67.2%	1965.0%	6	44
$68.00	Oct 23	Nov 6	1226.2%	81.5%	1404.7%	13	248
$75.00	Oct 23	Nov 20	977.7%	70.1%	1294.6%	106	1.1K
$70.00	Oct 23	Nov 20	547.1%	69.1%	691.8%	24	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.55, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$75.00	Nov 27	$9.70	$5.30	$9.70	85%	0.55	$69.70
$75.00	$78.00	Nov 27	$0.63	$2.37	$0.63	45%	3.76	$75.63
$68.00	$72.00	Nov 6	$2.15	$1.85	$2.15	68%	0.86	$70.15
$72.00	$74.00	Nov 20	$0.73	$1.27	$0.73	54%	1.74	$72.73
$64.00	$65.00	Oct 30	$0.62	$0.38	$0.62	91%	0.61	$64.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 30	$0.33	$0.67	$0.33	75%	2.03	$76.67
$74.00	$73.00	Oct 23	$0.53	$0.47	$0.53	92%	0.89	$73.47
$83.00	$82.00	Oct 30	$0.58	$0.42	$0.58	92%	0.72	$82.42
$80.00	$79.00	Oct 30	$0.52	$0.48	$0.52	86%	0.92	$79.48
$82.00	$81.00	Nov 6	$0.45	$0.55	$0.45	77%	1.22	$81.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 6.69, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$76.00	Oct 23	$0.86	$0.86	$0.14	68%	6.14	$75.86
$83.00	$84.00	Nov 13	$0.54	$0.54	$0.46	77%	1.17	$83.54
$73.00	$74.00	Nov 13	$0.77	$0.77	$0.23	49%	3.35	$73.77
$75.00	$76.00	Nov 6	$0.67	$0.67	$0.33	57%	2.03	$75.67
$78.00	$79.00	Nov 6	$0.54	$0.54	$0.46	66%	1.17	$78.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$67.00	Oct 23	$0.87	$0.87	$0.13	76%	6.69	$67.13
$70.00	$67.00	Nov 20	$1.47	$1.47	$1.53	60%	0.96	$68.53
$67.00	$66.00	Nov 6	$0.51	$0.51	$0.49	70%	1.04	$66.49
$62.00	$60.00	Nov 20	$0.48	$0.48	$1.52	81%	0.32	$61.52
$70.00	$69.00	Oct 30	$0.48	$0.48	$0.52	65%	0.92	$69.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.80, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 23	Oct 30	$0.35	977.7%	64.0%
$72.00	Oct 23	Oct 30	$2.43	110.2%	64.6%
$71.00	Oct 30	Nov 20	$2.40	68.5%	66.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 23	Oct 30	$1.48	977.7%	64.0%
$72.00	Oct 23	Oct 30	$2.32	110.2%	64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.58% of stock, avg 9.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.00	Oct 23	$0.28	$0.14	$0.42	$71.58	$72.42	0.58%
$73.00	Oct 23	$0.08	$0.82	$0.90	$72.10	$73.90	1.25%
$74.00	Oct 23	$0.05	$1.35	$1.40	$72.60	$75.40	1.94%
$70.00	Oct 23	$2.32	$0.38	$2.70	$67.30	$72.70	3.74%
$69.00	Oct 23	$3.60	$0.15	$3.75	$65.25	$72.75	5.19%
$75.00	Oct 23	$1.07	$2.82	$3.89	$71.11	$78.89	5.38%
$76.00	Oct 23	$0.21	$3.80	$4.01	$71.99	$80.01	5.55%
$77.00	Oct 23	$0.10	$4.95	$5.05	$71.95	$82.05	6.99%
$72.00	Oct 30	$2.71	$2.46	$5.17	$66.83	$77.17	7.16%
$73.00	Oct 30	$2.23	$3.04	$5.27	$67.73	$78.27	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.67% of stock, avg 6.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$72.00	Oct 23	$1.07	$0.14	$1.21	$70.79	$76.21
$78.00	$72.00	Oct 23	$1.07	$0.14	$1.21	$70.79	$79.21
$79.00	$71.00	Oct 23	$1.07	$0.25	$1.32	$69.68	$80.32
$83.00	$69.00	Oct 23	$1.07	$0.15	$1.22	$67.78	$84.22
$78.00	$71.00	Oct 23	$1.07	$0.25	$1.32	$69.68	$79.32
$82.00	$69.00	Oct 23	$1.07	$0.15	$1.22	$67.78	$83.22
$79.00	$72.00	Oct 23	$1.07	$0.14	$1.21	$70.79	$80.21
$82.00	$71.00	Oct 23	$1.07	$0.25	$1.32	$69.68	$83.32
$83.00	$71.00	Oct 23	$1.07	$0.25	$1.32	$69.68	$84.32
$79.00	$69.00	Oct 23	$1.07	$0.15	$1.22	$67.78	$80.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 4.88, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
63/64	83/84	Nov 13	$0.83	$0.17	54%	4.88	$63.17	$83.83
66/67	83/84	Nov 6	$0.83	$0.17	48%	4.88	$66.17	$83.83
66/67	81/82	Nov 6	$0.86	$0.14	44%	6.14	$66.14	$81.86
64/65	78/79	Nov 6	$0.87	$0.13	42%	6.69	$64.13	$78.87
65/66	82/83	Nov 20	$0.83	$0.17	43%	4.88	$65.17	$82.83
64/65	83/84	Nov 6	$0.65	$0.35	54%	1.86	$64.35	$83.65
64/65	81/82	Nov 6	$0.68	$0.32	50%	2.13	$64.32	$81.68
66/67	84/85	Nov 6	$0.61	$0.39	52%	1.56	$66.39	$84.61
66/67	82/83	Nov 20	$0.68	$0.32	41%	2.13	$66.32	$82.68
65/66	80/81	Nov 20	$0.69	$0.31	39%	2.23	$65.31	$80.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Oct 23	$0.17	$0.83	61%	4.88
$73.00	$74.00	$75.00	Oct 30	$0.07	$0.93	12%	13.29
$62.00	$63.00	$64.00	Oct 30	$0.05	$0.95	3%	19.00
$74.00	$75.00	$76.00	Oct 30	$0.11	$0.89	11%	8.09
$76.00	$77.00	$78.00	Nov 20	$0.09	$0.91	6%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$66.00	$67.00	$68.00	Oct 30	$0.06	$0.94	7%	15.67
$75.00	$76.00	$77.00	Oct 23	$0.17	$0.83	25%	4.88
$72.00	$73.00	$74.00	Oct 30	$0.10	$0.90	12%	9.00
$63.00	$64.00	$65.00	Oct 30	$0.06	$0.94	5%	15.67
$60.00	$61.00	$62.00	Oct 30	$0.10	$0.90	3%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.29, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$69.00	1:2	Oct 23	-$1.82	$0.18
$82.00	$83.00	1:2	Oct 30	-$0.15	$0.85
$83.00	$84.00	1:2	Oct 30	-$0.16	$0.84
$81.00	$82.00	1:2	Oct 30	-$0.21	$0.79
$85.00	$86.00	1:2	Oct 30	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$73.00	1:2	Oct 23	-$0.29	$0.71
$63.00	$60.00	1:2	Nov 13	-$0.42	$2.58
$61.00	$60.00	1:2	Oct 30	-$0.06	$0.94
$63.00	$62.00	1:2	Oct 30	-$0.12	$0.88
$72.00	$71.00	1:2	Oct 23	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.88%, avg 2.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$75.00	Nov 20	$4.25	0.46	3.8%	5.88%	9.69%	626	3.5K
$76.00	Nov 20	$3.70	0.43	5.2%	5.12%	10.31%	1	42
$74.00	Nov 20	$4.35	0.48	2.4%	6.02%	8.44%	2	17
$78.00	Nov 27	$2.99	0.38	8.0%	4.14%	12.10%	1	4
$80.00	Nov 27	$2.50	0.33	10.7%	3.46%	14.19%	3	--
$77.00	Nov 20	$3.15	0.40	6.6%	4.36%	10.93%	2	28
$79.00	Nov 20	$2.62	0.35	9.3%	3.63%	12.97%	2	114
$74.00	Nov 13	$4.10	0.48	2.4%	5.67%	8.10%	3	--
$78.00	Nov 20	$2.78	0.37	8.0%	3.85%	11.81%	7	52
$77.00	Nov 13	$3.00	0.39	6.6%	4.15%	10.73%	9	7

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 17,152

Total Puts 4,684

Put/Call Ratio 0.27

Net Difference 12,468

Prior's Put/Call Breakdown

Total Calls 6,062

Total Puts 4,377

Put/Call Ratio 0.72

Net Difference 1,685

Prior 7-Day Put/Call Summary

Total Calls 61,615

Total Puts 34,815

Average Put/Call Ratio 0.65

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