Free Trial

Onsemi (ON) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free ON Stock Alerts
$71.65
-4.64 (-6.08%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$60.00$0.020Put110 - 11029
(+0)		135.24%
(+39.91%)		-0.00815510
5/24/2024$61.00$15.099Call1 - 16
(+0)		127.90%
(+38.83%)		0.9911911
5/24/2024$67.00$9.110Call20 - - 37
(+0)		82.92%
(+31.61%)		0.9816371
5/24/2024$69.00$0.035Put5 - 1307
(-99)		67.49%
(+23.64%)		-0.0249215
5/24/2024$69.00$7.115Call11 - 49
(+3)		67.49%
(+23.64%)		0.9754051
5/24/2024$70.00$0.039Put2223195
(+27)		60.10%
(+17.85%)		-0.0303512
5/24/2024$70.00$6.119Call2 - 1122
(+0)		60.10%
(+17.85%)		0.9699852
5/24/2024$71.00$0.051Put1724964181
(+37)		54.08%
(+12.69%)		-0.04195622
5/24/2024$71.00$5.132Call115569
(-1)		54.08%
(+12.69%)		0.9583999
5/24/2024$72.00$0.087Put95275212
(+43)		50.46%
(+9.57%)		-0.06969220
5/24/2024$72.00$4.168Call732419119
(+6)		50.46%
(+9.57%)		0.93071526
5/24/2024$73.00$0.173Put29911623230
(+10)		48.86%
(+8.19%)		-0.12562340
5/24/2024$73.00$3.253Call5692819728
(+495)		48.86%
(+8.19%)		0.874907104
5/24/2024$74.00$0.338Put4,6501,2981,935165
(-9)		46.53%
(+5.85%)		-0.215892225
5/24/2024$74.00$2.419Call715412482
(+95)		47.75%
(+7.07%)		0.78487623
5/24/2024$75.00$0.615Put633323104
(-5)		47.67%
(+6.76%)		-0.33861226
5/24/2024$75.00$1.696Call1,115832125494
(+25)		47.67%
(+6.76%)		0.662564171
5/24/2024$76.00$1.038Put59432425238
(+0)		47.78%
(+6.39%)		-0.482442117
5/24/2024$76.00$1.117Call477176202471
(+28)		47.65%
(+6.25%)		0.519363131
5/24/2024$77.00$1.621Put15848
(+0)		48.26%
(+5.96%)		-0.625548
5/24/2024$77.00$0.698Call19557731131
(-53)		48.91%
(+6.61%)		0.37709291
5/24/2024$78.00$2.346Put126 - 1
(+0)		49.43%
(+5.46%)		-0.7468024
5/24/2024$78.00$0.421Call851687113718
(-15)		50.05%
(+6.08%)		0.256764108
5/24/2024$79.00$0.247Call290891112143
(-12)		51.47%
(+4.67%)		0.16652449
5/24/2024$80.00$0.143Call150173479
(+7)		52.55%
(+1.74%)		0.10450937
5/24/2024$81.00$0.086Call103640
(+0)		54.78%
(-0.77%)		0.0658846
5/24/2024$82.00$0.057Call2717102006
(+0)		56.79%
(-3.71%)		0.04456211
5/24/2024$83.00$6.986Put2010100
(+0)		62.88%
(-2.54%)		-0.9726222
5/24/2024$83.00$0.045Call1110111
(+0)		62.88%
(-2.54%)		0.0338484
5/24/2024$85.00$0.038Call4139141
(+0)		74.60%
(-0.26%)		0.02504210
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ON) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
New Options need New Trading Strategies
Netpicks