ON - Options Database

ON SEMICONDUCTOR COR

$70.11 -6.82%

(10/29 18:44) ◀

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

▶ (10/30 18:01)

◀ 10/30 14:10 ▶

Option Volume

Detail

ℹ

Current (10/30 2:10pm) 17,911

Calls: 15,151 (85%)

Puts: 2,760 (15%)

Prior (10/02) 24,174

Calls: 19,838 (82%)

Puts: 4,336 (18%)

Current vs Prior -25.91%

Calls: -23.63% (Calls)

Puts: -36.35% (Puts)

Prior 7-Day Total 151,538

Calls: 99,622 (66%)

Puts: 51,916 (34%)

Prior 7-Day Average 21,648

Calls: 14,231 (66%)

Puts: 7,416 (34%)

Current vs Prior 7-Day Avg -17.26%

Calls: +6.46%

Puts: -62.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:10pm) $3.51M

Calls: $2.11M (60%)

Puts: $1.39M (40%)

Prior (10/02) $11.55M

Calls: $10.56M (91%)

Puts: $992.4K (9%)

Current vs Prior -69.64%

Calls: -79.98%

Puts: +40.32%

Prior 7-Day Total $75.92M

Calls: $49.44M (65%)

Puts: $26.48M (35%)

Prior 7-Day Average $10.85M

Calls: $7.06M (65%)

Puts: $3.78M (35%)

Current vs Prior 7-Day Avg -67.67%

Calls: -70.07%

Puts: -63.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:10pm) 0.18

Prior (10/02) 0.22

Current vs Prior -16.66%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -78.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:10pm) 290,529

Calls: 169,627 (58%)

Puts: 120,902 (42%)

Prior (10/02) 304,961

Calls: 188,076 (62%)

Puts: 116,885 (38%)

Current vs Prior -4.73%

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 +1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.28% | 11.77%15.22% | 18.56%

Prior 3.60% | 7.26%3.60% | 12.17%

Current vs Prior -36.64% | +62.04%+322.54% | +52.52%

Prior 7-Day Avg 4.24% | 10.09%11.88% | 18.69%

Current vs 7-Day Avg -46.22% | +16.59%+28.14% | -0.73%

Prior 7-Day Eod 3.60% | 7.26%14.00% | 17.61%

Current vs 7-Day Eod -36.64% | +62.04%+8.74% | +5.37%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 74.19% | 12.21%

Calls: 103.33% | 17.28%

Puts: 45.05% | 7.14%

Prior 45.87% | 21.80%

Calls: 49.09% | 19.01%

Puts: 42.65% | 24.58%

Current vs Prior +61.74% | -43.99%

Prior 7-Day Avg 55.96% | 17.28%

Calls: 41.20% | 16.11%

Puts: 70.71% | 18.45%

Current vs 7-Day Avg +32.59% | -29.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.11M). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (15,151 calls vs 2,760 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
14:10	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.8%, best 4.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	7.80	8.45	$8.13	8.0%	--	0.70	27
$78.00	Nov 20	2.17	2.37	$2.27	8.8%	4	0.31	49
$75.00	Nov 20	3.00	3.30	$3.15	9.5%	48	0.39	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Nov 20	5.80	6.05	$5.93	4.2%	8	0.52	19
$70.00	Nov 20	4.70	4.95	$4.83	5.2%	121	0.46	2.0K
$73.00	Nov 20	6.35	6.70	$6.53	5.4%	--	0.55	94
$71.00	Nov 20	5.20	5.50	$5.35	5.6%	11	0.49	353
$80.00	Nov 20	11.05	11.75	$11.40	6.1%	13	0.74	410

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	0.83	0.98	$0.91	16.5%	48	0.19	316

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 30	1.73	3.80	$2.76	75.0%	1	0.96	8
$61.00	Oct 30	8.80	10.50	$9.65	17.6%	2	0.93	11
$69.00	Oct 30	0.94	3.25	$2.09	110.5%	--	0.90	17
$59.00	Oct 30	10.75	12.75	$11.75	17.0%	7	0.86	3
$60.00	Oct 30	9.75	11.75	$10.75	18.6%	8	0.85	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 30	0.70	1.11	$0.91	45.1%	61	1.00	175
$72.00	Oct 30	1.47	2.26	$1.86	42.5%	45	1.00	222
$73.00	Oct 30	1.90	3.35	$2.63	55.1%	7	1.00	146
$74.00	Oct 30	3.05	4.15	$3.60	30.6%	45	1.00	1.3K
$75.00	Oct 30	4.50	5.20	$4.85	14.4%	61	1.00	459

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 15.8K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 30	0.00	0.04	$0.02	200.0%	3.2K	0.03	3.2K
$76.00	Oct 30	0.00	0.28	$0.14	200.0%	3.1K	0.08	3.4K
$74.00	Nov 6	2.14	2.40	$2.27	11.5%	3.1K	0.38	33
$76.00	Nov 6	1.57	1.84	$1.71	15.8%	3.1K	0.31	126
$74.00	Nov 13	2.64	3.20	$2.92	19.2%	302	0.41	749

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 30	0.02	0.09	$0.06	116.7%	214	0.10	131
$70.00	Nov 20	4.70	4.95	$4.83	5.2%	121	0.46	2.0K
$70.00	Nov 6	3.50	3.80	$3.65	8.2%	72	0.46	132
$65.00	Oct 30	0.00	2.12	$1.06	200.0%	68	0.22	292
$62.00	Nov 6	0.66	0.99	$0.83	39.8%	66	0.16	75

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 1074.5%, max 1606.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Oct 30	Nov 27	1100.3%	66.5%	1555.2%	--	466
$82.00	Oct 30	Dec 4	1025.4%	62.6%	1539.1%	3	1.3K
$60.00	Oct 30	Nov 20	1116.5%	76.9%	1352.1%	8	57
$81.00	Oct 30	Nov 27	973.9%	68.4%	1323.6%	2	1.3K
$80.00	Oct 30	Nov 27	919.2%	70.6%	1201.4%	22	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Oct 30	Dec 11	1116.5%	65.4%	1606.4%	7	55
$62.00	Oct 30	Dec 4	960.2%	64.6%	1387.3%	20	38
$81.00	Oct 30	Nov 27	973.9%	68.4%	1323.6%	1	721
$82.00	Oct 30	Nov 20	1025.4%	74.2%	1282.6%	15	633
$63.00	Oct 30	Nov 27	882.8%	65.6%	1245.8%	1	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.86, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$69.00	Nov 20	$1.98	$2.02	$1.98	70%	1.02	$66.98
$78.00	$80.00	Nov 27	$0.29	$1.71	$0.29	33%	5.90	$78.29
$73.00	$77.00	Dec 11	$1.42	$2.58	$1.42	49%	1.82	$74.42
$68.00	$69.00	Nov 6	$0.35	$0.65	$0.35	63%	1.86	$68.35
$72.00	$75.00	Dec 4	$1.15	$1.85	$1.15	51%	1.61	$73.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 30	$0.35	$0.65	$0.35	98%	1.86	$75.65
$81.00	$80.00	Nov 20	$0.25	$0.75	$0.25	75%	3.00	$80.75
$77.00	$76.00	Nov 13	$0.28	$0.72	$0.28	68%	2.57	$76.72
$83.00	$82.00	Nov 6	$0.48	$0.52	$0.48	87%	1.08	$82.52
$79.00	$78.00	Nov 6	$0.40	$0.60	$0.40	79%	1.50	$78.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 4.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.59	$0.59	$0.41	82%	1.44	$78.59
$78.00	$79.00	Nov 13	$0.69	$0.69	$0.31	69%	2.23	$78.69
$82.00	$83.00	Oct 30	$0.52	$0.52	$0.48	81%	1.08	$82.52
$73.00	$74.00	Nov 13	$0.63	$0.63	$0.37	55%	1.70	$73.63
$72.00	$73.00	Dec 11	$0.70	$0.70	$0.30	48%	2.33	$72.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.00	Oct 30	$0.80	$0.80	$0.20	82%	4.00	$61.20
$68.00	$67.00	Nov 13	$0.71	$0.71	$0.29	61%	2.45	$67.29
$64.00	$63.00	Nov 27	$0.57	$0.57	$0.43	72%	1.33	$63.43
$66.00	$65.00	Nov 27	$0.57	$0.57	$0.43	67%	1.33	$65.43
$66.00	$65.00	Nov 13	$0.48	$0.48	$0.52	68%	0.92	$65.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.34, cheapest $3.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Oct 30	Nov 6	$3.36	105.5%	97.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$70.00	Oct 30	Nov 6	$3.32	105.5%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.45% of stock, avg 11.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Oct 30	$0.69	$0.33	$1.02	$68.98	$71.02	1.45%
$71.00	Oct 30	$0.15	$0.91	$1.06	$69.94	$72.06	1.51%
$72.00	Oct 30	$0.07	$1.86	$1.93	$70.07	$73.93	2.75%
$69.00	Oct 30	$2.09	$0.06	$2.15	$66.85	$71.15	3.07%
$73.00	Oct 30	$0.02	$2.63	$2.65	$70.35	$75.65	3.78%
$68.00	Oct 30	$2.76	$0.03	$2.79	$65.21	$70.79	3.98%
$74.00	Oct 30	$0.02	$3.60	$3.62	$70.38	$77.62	5.16%
$75.00	Oct 30	$0.01	$4.85	$4.86	$70.14	$79.86	6.93%
$76.00	Oct 30	$0.14	$5.20	$5.34	$70.66	$81.34	7.62%
$65.00	Oct 30	$5.75	$1.06	$6.81	$58.19	$71.81	9.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.68% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$71.00	$70.00	Oct 30	$0.15	$0.33	$0.48	$69.52	$71.48
$71.00	$65.00	Oct 30	$0.15	$1.06	$1.21	$63.79	$72.21
$71.00	$64.00	Oct 30	$0.15	$1.06	$1.21	$62.79	$72.21
$71.00	$63.00	Oct 30	$0.15	$1.06	$1.21	$61.79	$72.21
$71.00	$62.00	Oct 30	$0.15	$1.06	$1.21	$60.79	$72.21
$77.00	$70.00	Oct 30	$0.74	$0.33	$1.07	$68.93	$78.07
$80.00	$70.00	Oct 30	$1.06	$0.33	$1.39	$68.61	$81.39
$81.00	$70.00	Oct 30	$1.07	$0.33	$1.40	$68.60	$82.40
$82.00	$70.00	Oct 30	$1.07	$0.33	$1.40	$68.60	$83.40
$77.00	$64.00	Oct 30	$0.74	$1.06	$1.80	$62.20	$78.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 7.33, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
60/61	78/79	Nov 13	$0.88	$0.12	52%	7.33	$60.12	$78.88
61/62	78/79	Nov 13	$0.90	$0.10	49%	9.00	$61.10	$78.90
58/59	78/79	Nov 13	$0.81	$0.19	57%	4.26	$58.19	$78.81
62/63	78/79	Nov 13	$0.88	$0.12	47%	7.33	$62.12	$78.88
63/64	81/82	Nov 27	$0.80	$0.20	46%	4.00	$63.20	$81.80
65/66	81/82	Nov 27	$0.80	$0.20	40%	4.00	$65.20	$81.80
65/66	79/80	Nov 13	$0.77	$0.23	43%	3.35	$65.23	$79.77
59/60	79/80	Nov 13	$0.55	$0.45	60%	1.22	$59.45	$79.55
65/66	81/82	Nov 13	$0.68	$0.32	47%	2.12	$65.32	$81.68
63/64	75/76	Nov 6	$0.71	$0.29	43%	2.45	$63.29	$75.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$73.00	$74.00	Oct 30	$0.05	$0.95	8%	19.00
$81.00	$82.00	$83.00	Nov 13	$0.06	$0.94	4%	15.67
$72.00	$73.00	$74.00	Nov 20	$0.07	$0.93	6%	13.29
$70.00	$71.00	$72.00	Nov 6	$0.10	$0.90	8%	9.00
$77.00	$78.00	$79.00	Nov 6	$0.09	$0.91	6%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$69.00	$70.00	$71.00	Oct 30	$0.31	$0.69	90%	2.23
$70.00	$71.00	$72.00	Oct 30	$0.37	$0.63	61%	1.70
$77.00	$78.00	$79.00	Oct 30	$0.11	$0.89	18%	8.09
$71.00	$72.00	$73.00	Nov 13	$0.05	$0.95	6%	19.00
$68.00	$69.00	$70.00	Oct 30	$0.24	$0.76	35%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.11, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$82.00	1:2	Dec 4	-$0.11	$5.89
$74.00	$75.00	1:2	Oct 30	$0.00	$1.00
$60.00	$65.00	1:2	Nov 20	-$4.13	$0.87
$75.00	$76.00	1:2	Oct 30	-$0.27	$0.73
$77.00	$78.00	1:2	Oct 30	-$0.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$69.00	$68.00	1:2	Oct 30	$0.00	$1.00
$67.00	$66.00	1:2	Oct 30	-$0.11	$0.89
$59.00	$58.00	1:2	Nov 6	-$0.13	$0.87
$68.00	$67.00	1:2	Oct 30	-$0.15	$0.85
$58.00	$57.00	1:2	Nov 6	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.63%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$73.00	Dec 11	$4.65	0.49	4.1%	6.63%	10.75%	2	--
$77.00	Dec 11	$3.25	0.39	9.8%	4.64%	14.46%	1	--
$72.00	Dec 11	$4.85	0.52	2.7%	6.92%	9.61%	2	--
$72.00	Dec 4	$4.65	0.51	2.7%	6.63%	9.33%	2	--
$75.00	Dec 4	$3.55	0.42	7.0%	5.06%	12.04%	1	5
$76.00	Dec 4	$3.20	0.40	8.4%	4.56%	12.97%	--	20
$71.00	Dec 4	$5.00	0.54	1.3%	7.13%	8.40%	2	--
$73.00	Nov 27	$4.00	0.47	4.1%	5.71%	9.83%	--	150
$71.00	Nov 27	$4.85	0.52	1.3%	6.92%	8.19%	2	--
$74.00	Nov 27	$3.55	0.44	5.5%	5.06%	10.61%	2	1

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 15,151

Total Puts 2,760

Put/Call Ratio 0.18

Net Difference 12,391

Prior's Put/Call Breakdown

Total Calls 19,838

Total Puts 4,336

Put/Call Ratio 0.22

Net Difference 15,502

Prior 7-Day Put/Call Summary

Total Calls 99,622

Total Puts 51,916

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