Tour v531
ON
ON SEMICONDUCTOR COR
$78.67 +6.22%
$77.63 (-1.32%)🌙
as of 10/27 06:43 PM
(10/26 18:44) ◀
|
Tuesday, October 27, 2026 (6:43pm)
January 2026
|
▶ (10/28 18:44)
◀ 10/27 18:43 ▶

Option Volume

Detail
ℹ
Current (10/27) 19,499
Calls: 14,554 (75%)
Puts: 4,945 (25%)
Prior (10/26) 7,259
Calls: 4,627 (64%)
Puts: 2,632 (36%)
Current vs Prior +168.62%
Calls: +214.55% (Calls)
Puts: +87.88% (Puts)
Prior 7-Day Total 90,834
Calls: 59,022 (65%)
Puts: 31,812 (35%)
Prior 7-Day Average 12,976
Calls: 8,431 (65%)
Puts: 4,544 (35%)
Current vs Prior 7-Day Avg +50.27%
Calls: +72.61%
Puts: +8.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $4.88M
Calls: $3.99M (82%)
Puts: $888.8K (18%)
Prior (10/26) $2.61M
Calls: $1.84M (70%)
Puts: $771.2K (30%)
Current vs Prior +86.79%
Calls: +116.73%
Puts: +15.24%
Prior 7-Day Total $42.87M
Calls: $29.93M (70%)
Puts: $12.95M (30%)
Prior 7-Day Average $6.12M
Calls: $4.28M (70%)
Puts: $1.85M (30%)
Current vs Prior 7-Day Avg -20.27%
Calls: -6.57%
Puts: -51.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.34
Prior (10/26) 0.57
Current vs Prior -40.27%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -43.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 121,193
Calls: 76,428 (63%)
Puts: 44,765 (37%)
Prior (10/26) 107,554
Calls: 70,295 (65%)
Puts: 37,259 (35%)
Current vs Prior +12.68%
Prior 7-Day Total 861,657
Calls: 537,100 (62%)
Puts: 324,557 (38%)
Prior 7-Day Average 123,093
Calls: 76,728 (62%)
Puts: 46,365 (38%)
Current vs Prior 7-Day Avg -1.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 6.41% | 12.08%14.85% | 18.15%
Prior 6.95% | 12.89%15.69% | 18.90%
Current vs Prior -7.87% | -6.35%-5.37% | -3.98%
Prior 7-Day Avg 6.64% | 10.53%15.57% | 18.86%
Current vs 7-Day Avg -3.50% | +14.73%-4.66% | -3.77%
Prior 7-Day Eod 6.95% | 12.89%15.69% | 18.90%
Current vs 7-Day Eod -7.87% | -6.35%-5.37% | -3.98%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 82% of dollar volume in calls ($3.99M) vs puts ($888.8K). Elevated premium activity with dollar volume up 87% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (14,554 calls vs 4,945 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.8%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 206.106.60$6.357.9%50.5927
$90.00Nov 201.801.95$1.888.0%8.9K0.252.8K
$82.00Nov 203.954.30$4.138.5%40.45--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 276.256.70$6.486.9%100.51--

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. 62 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 3014.4517.00$15.7316.2%141.0010
$67.00Oct 3010.5013.05$11.7821.6%11.00--
$68.00Oct 309.4011.95$10.6823.9%11.00--
$69.00Oct 308.4011.00$9.7026.8%10.98--
$64.00Oct 3013.4515.90$14.6816.7%70.985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 304.807.05$5.9337.9%21.0019
$85.00Oct 305.857.90$6.8829.8%61.0044
$90.00Oct 3010.4512.90$11.6821.0%11.00--
$93.00Oct 3012.9515.85$14.4020.1%111.00--
$94.00Oct 3014.4516.90$15.6815.6%100.96--

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 15.2K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 201.801.95$1.888.0%8.9K0.252.8K
$81.00Oct 301.161.37$1.2716.5%6500.36567
$78.00Oct 302.472.88$2.6815.3%5550.58611
$82.00Oct 300.871.27$1.0737.4%4610.311.0K
$80.00Oct 301.521.82$1.6718.0%2660.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 300.520.72$0.6232.3%2810.191.2K
$65.00Oct 300.010.27$0.14185.7%2100.04332
$78.00Oct 301.662.07$1.8622.0%2040.4777
$76.00Oct 300.991.30$1.1527.0%1500.31101
$72.00Oct 300.160.37$0.2777.8%1400.10171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 19.9%, max 31.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 30Dec 481.8%62.4%31.1%4631.0K
$77.00Oct 30Nov 2779.8%62.2%28.3%97414
$76.00Oct 30Nov 2781.6%65.4%24.8%873.2K
$78.00Oct 30Nov 2777.8%62.3%24.8%557617
$80.00Oct 30Nov 2078.9%64.0%23.4%2967.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Oct 30Nov 2777.8%62.3%24.8%20577
$77.00Oct 30Dec 479.8%64.0%24.6%102306
$82.00Nov 13Nov 2082.8%68.1%21.6%42110
$74.00Oct 30Nov 2082.4%70.0%17.7%2881.3K
$76.00Oct 30Nov 1381.6%72.4%12.6%196665

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.53, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$75.00Nov 27$4.58$2.42$4.5882%0.53$72.58
$74.00$75.00Nov 20$0.17$0.83$0.1768%4.88$74.17
$76.00$77.00Nov 20$0.23$0.77$0.2362%3.35$76.23
$82.00$85.00Nov 27$0.82$2.18$0.8244%2.66$82.82
$85.00$91.00Dec 4$1.47$4.53$1.4739%3.08$86.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Nov 20$0.27$0.73$0.2768%2.70$85.73
$81.00$80.00Nov 27$0.12$0.88$0.1254%7.33$80.88
$78.00$75.00Nov 20$0.92$2.08$0.9245%2.26$77.08
$83.00$82.00Nov 20$0.43$0.57$0.4361%1.33$82.57
$74.00$73.00Nov 6$0.19$0.81$0.1931%4.26$73.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 6.69, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$93.00Dec 4$0.86$0.86$1.1473%0.75$91.86
$82.00$85.00Nov 13$1.39$1.39$1.6156%0.86$83.39
$82.00$83.00Nov 6$0.64$0.64$0.3657%1.78$82.64
$80.00$81.00Nov 6$0.63$0.63$0.3750%1.70$80.63
$84.00$85.00Oct 30$0.27$0.27$0.7380%0.37$84.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.00$73.00Nov 13$0.87$0.87$0.1366%6.69$73.13
$71.00$69.00Nov 6$0.73$0.73$1.2777%0.57$70.27
$77.00$71.00Nov 27$2.27$2.27$3.7357%0.61$74.73
$75.00$74.00Nov 20$0.65$0.65$0.3563%1.86$74.35
$70.00$64.00Nov 27$1.19$1.19$4.8176%0.25$68.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.97, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 30Nov 6$2.1779.8%84.8%
$82.00Oct 30Nov 6$2.1581.8%87.9%
$81.00Oct 30Nov 6$2.1877.4%84.9%
$78.00Oct 30Nov 6$2.2777.8%85.6%
$79.00Oct 30Nov 6$2.3877.7%87.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 13Nov 20$0.6882.8%68.1%
$76.00Oct 30Nov 13$2.6081.6%72.4%
$80.00Nov 20Nov 27$0.3564.0%65.2%
$77.00Oct 30Nov 6$2.0679.8%84.8%
$78.00Oct 30Nov 6$2.1977.8%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.63% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Oct 30$2.07$2.36$4.43$74.57$83.435.63%
$78.00Oct 30$2.68$1.86$4.54$73.46$82.545.77%
$77.00Oct 30$3.28$1.47$4.75$72.25$81.756.04%
$76.00Oct 30$3.68$1.15$4.83$71.17$80.836.14%
$75.00Oct 30$4.58$0.75$5.33$69.67$80.336.78%
$74.00Oct 30$5.35$0.62$5.97$68.03$79.977.59%
$84.00Oct 30$0.57$5.93$6.50$77.50$90.508.26%
$73.00Oct 30$6.13$0.38$6.51$66.49$79.518.28%
$85.00Oct 30$0.30$6.88$7.18$77.82$92.189.13%
$72.00Oct 30$7.28$0.27$7.55$64.45$79.559.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.51% of stock, avg 7.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$74.00Oct 30$0.57$0.62$1.19$72.81$85.19
$84.00$75.00Oct 30$0.57$0.75$1.32$73.68$85.32
$83.00$74.00Oct 30$0.71$0.62$1.33$72.67$84.33
$83.00$75.00Oct 30$0.71$0.75$1.46$73.54$84.46
$82.00$74.00Oct 30$1.07$0.62$1.69$72.31$83.69
$82.00$75.00Oct 30$1.07$0.75$1.82$73.18$83.82
$84.00$76.00Oct 30$0.57$1.15$1.72$74.28$85.72
$83.00$76.00Oct 30$0.71$1.15$1.86$74.14$84.86
$82.00$76.00Oct 30$1.07$1.15$2.22$73.78$84.22
$81.00$74.00Oct 30$1.27$0.62$1.89$72.11$82.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.70, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
63/6487/88Nov 6$0.63$0.3762%1.70$63.37$87.63
65/6687/88Nov 6$0.64$0.3660%1.78$65.36$87.64
63/6489/90Nov 6$0.49$0.5167%0.96$63.51$89.49
75/7684/85Oct 30$0.67$0.3349%2.03$75.33$84.67
65/6689/90Nov 6$0.50$0.5065%1.00$65.50$89.50
67/6887/88Nov 6$0.57$0.4357%1.33$67.43$87.57
75/7682/83Oct 30$0.76$0.2438%3.17$75.24$82.76
73/7484/85Oct 30$0.51$0.4961%1.04$73.49$84.51
63/6485/86Nov 6$0.55$0.4556%1.22$63.45$85.55
65/6685/86Nov 6$0.56$0.4455%1.27$65.44$85.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Nov 6$0.08$0.927%11.50
$86.00$87.00$88.00Oct 30$0.11$0.894%8.09
$78.00$79.00$80.00Nov 6$0.13$0.877%6.69
$84.00$85.00$86.00Nov 6$0.13$0.876%6.69
$67.00$68.00$69.00Oct 30$0.12$0.882%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Oct 30$0.07$0.9315%13.29
$77.00$78.00$79.00Oct 30$0.11$0.8917%8.09
$71.00$72.00$73.00Nov 6$0.06$0.945%15.67
$63.00$64.00$65.00Nov 20$0.05$0.953%19.00
$64.00$65.00$66.00Nov 20$0.07$0.934%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-2.08, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.001:2Dec 4-$1.25$5.75
$68.00$75.001:2Nov 27-$3.42$3.58
$85.00$91.001:2Dec 4-$0.95$5.05
$85.00$90.001:2Nov 20-$0.60$4.40
$86.00$87.001:2Oct 30-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Oct 30-$2.08$2.92
$77.00$71.001:2Nov 27-$0.36$5.64
$70.00$67.001:2Nov 13-$0.30$2.70
$71.00$69.001:2Nov 6-$0.33$1.67
$69.00$68.001:2Oct 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.02%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Nov 20$3.950.454.2%5.02%9.25%4--
$83.00Nov 20$3.450.425.5%4.39%9.89%572
$85.00Nov 20$2.870.378.1%3.65%11.69%28783
$85.00Nov 27$2.850.378.1%3.62%11.67%117
$88.00Nov 27$2.250.3111.9%2.86%14.72%26
$82.00Dec 4$3.600.464.2%4.58%8.81%2--
$85.00Dec 4$2.570.398.1%3.27%11.31%1--
$82.00Nov 27$3.450.454.2%4.39%8.62%211
$79.00Nov 13$4.750.520.4%6.04%6.46%97
$87.00Nov 27$2.210.3210.6%2.81%13.40%2--

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 14,554
Total Puts 4,945
Put/Call Ratio 0.34
Net Difference 9,609

Prior's Put/Call Breakdown

Total Calls 4,627
Total Puts 2,632
Put/Call Ratio 0.57
Net Difference 1,995

Prior 7-Day Put/Call Summary

Total Calls 59,022
Total Puts 31,812
Average Put/Call Ratio 0.60
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All