Free Trial

Onsemi (ON) Options Chain & Prices

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free ON Stock Alerts
$73.04
+0.93 (+1.29%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$59.00$14.006Call5 - - 2
(+0)		68.91%
(+0.35%)		0.9882781
6/7/2024$61.00$0.032Put2 - 24
(+0)		60.62%
(+0.59%)		-0.0150821
6/7/2024$63.00$0.041Put41 - 13
(+0)		52.85%
(+1.08%)		-0.0208842
6/7/2024$65.00$0.064Put3 - - 277
(+21)		46.67%
(+1.38%)		-0.0348373
6/7/2024$66.00$0.092Put74127
(+2)		44.50%
(+1.15%)		-0.0492294
6/7/2024$67.00$0.140Put7116280
(+1)		42.74%
(+0.50%)		-0.07231410
6/7/2024$68.00$0.219Put442270
(+19)		41.81%
(+0.11%)		-0.10730312
6/7/2024$69.00$0.345Put551411252
(+4)		41.03%
(-0.41%)		-0.15695615
6/7/2024$69.00$4.332Call11 - 10
(-4)		41.08%
(-0.36%)		0.8439961
6/7/2024$70.00$0.533Put883431132
(+1012)		40.50%
(-0.78%)		-0.22243724
6/7/2024$70.00$3.520Call24714145
(+40)		40.50%
(-0.78%)		0.77902912
6/7/2024$71.00$0.800Put1158371026
(+978)		40.14%
(-1.02%)		-0.30291732
6/7/2024$71.00$2.786Call1642397124
(+66)		39.99%
(-1.17%)		0.69922744
6/7/2024$72.00$1.160Put40818163
(+43)		39.90%
(-1.18%)		-0.39509919
6/7/2024$72.00$2.144Call105323494
(+29)		39.90%
(-1.18%)		0.60792134
6/7/2024$73.00$1.619Put79 - 19141
(+35)		39.76%
(-1.32%)		-0.49345810
6/7/2024$73.00$1.601Call109102691
(+20)		40.20%
(-0.87%)		0.51048632
6/7/2024$74.00$2.181Put21 - 785
(+7)		39.69%
(-1.47%)		-0.59172213
6/7/2024$74.00$1.160Call671121835
(+563)		39.85%
(-1.31%)		0.41325229
6/7/2024$75.00$2.840Put3120151
(+0)		39.69%
(-1.64%)		-0.6837598
6/7/2024$75.00$0.814Call111356413
(+3)		39.56%
(-1.77%)		0.3222333
6/7/2024$76.00$0.554Call49156116
(+6)		39.74%
(-1.82%)		0.24207122
6/7/2024$77.00$0.367Call3,6122802,82882
(+2)		39.87%
(-1.98%)		0.175594119
6/7/2024$78.00$5.284Put1 - - 0
(+0)		40.14%
(-2.14%)		-0.8844091
6/7/2024$78.00$0.239Call3410 - 101
(+28)		40.14%
(-2.14%)		0.1237816
6/7/2024$79.00$0.156Call2811265
(+0)		41.57%
(-1.39%)		0.0860695
6/7/2024$80.00$0.105Call14 - 3177
(-1)		41.63%
(-2.44%)		0.0606175
6/7/2024$81.00$0.076Call3 - 129
(+0)		43.19%
(-2.55%)		0.0446973
6/7/2024$82.00$0.061Call3 - 319
(+1)		45.37%
(-2.59%)		0.0352911
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings