NASDAQ:ON - ON Semiconductor Options Chain

Sign in or create an account to add this stock to your watchlist.
$22.78 -0.19 (-0.83 %)
(As of 02/20/2019 06:00 AM ET)
Previous Close$22.97
Today's Range$22.63 - $22.97
52-Week Range$14.55 - $27.10
Volume4.30 million shs
Average Volume7.60 million shs
Market Capitalization$9.59 billion
P/E Ratio11.62
Dividend YieldN/A
Beta2.06

Options Chain

ON Semiconductor (NASDAQ:ON) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/15/2019$28.00$0.100Call000.475439 (+0.066958)0.07728
3/15/2019$27.00$0.075Call0300.381632 (-0.024337)0.072331
3/15/2019$26.00$0.175Call1898 (+1)0.396484 (-0.016407)0.145417
3/15/2019$25.00$0.300Call291,090 (+584)0.374937 (-0.013016)0.227997
3/15/2019$24.00$0.550Call80574 (+39)0.371836 (-0.022858)0.360861
3/15/2019$23.00$0.950Call70811,990 (-260)0.371957 (-0.034381)0.52277
3/15/2019$22.00$1.525Call25013,994 (-76)0.376294 (-0.042484)0.685861
3/15/2019$21.00$2.275Call129868 (-2)0.392325 (-0.046321)0.815096
3/15/2019$20.00$3.150Call11910,230 (+5)0.424036 (-0.033286)0.895015
3/15/2019$19.00$4.450Call21,5770.768445 (+0.152762)0.842982
3/15/2019$18.00$5.050Call21400.507152 (-0.003475)0.965575
3/15/2019$17.00$5.950Call0180.531818
3/15/2019$16.00$7.300Call0381.07065 (+0.255856)0.915283
3/15/2019$15.00$7.950Call0170.476923
3/15/2019$14.00$8.900Call0001
3/15/2019$13.00$9.950Call000
3/15/2019$12.00$10.950Call000.48125
3/15/2019$11.00$11.600Call0001
3/15/2019$10.00$13.000Call001.23618 (-0.70849)0.995414
3/15/2019$9.00$13.550Call0001
3/15/2019$28.00$4.950Put000
3/15/2019$27.00$5.050Put000.935381 (+0.490994)-0.688662
3/15/2019$26.00$3.200Put000.417007 (+0.005745)-0.850065
3/15/2019$25.00$2.325Put6430.392441 (-0.009404)-0.766572
3/15/2019$24.00$1.575Put02350.386972 (-0.01956)-0.63641
3/15/2019$23.00$0.975Put11,689 (+532)0.387753 (-0.010186)-0.478569
3/15/2019$22.00$0.550Put111,1050.393222 (-0.038311)-0.319885
3/15/2019$21.00$0.300Put5690 (+30)0.412753 (-0.015655)-0.19451
3/15/2019$20.00$0.175Put215,271 (+19)0.456503 (-0.001592)-0.117063
3/15/2019$19.00$0.100Put58450.490062 (+0.01347)-0.067941
3/15/2019$18.00$0.050Put51000.515159 (-0.098448)-0.03563
3/15/2019$17.00$0.075Put02020.663399 (+0.015417)-0.040301
3/15/2019$16.00$0.050Put0130.726614 (-0.029273)-0.026358
3/15/2019$15.00$0.050Put0200.839628 (+0.016828)-0.022896
3/15/2019$14.00$0.025Put000.84834 (-0.085254)-0.011906
3/15/2019$13.00$0.025Put060.9625 (+0.016406)-0.010414
3/15/2019$12.00$0.025Put001.09321 (+0.025222)-0.00963
3/15/2019$11.00$0.025Put001.22589 (+0.022282)-0.008373
3/15/2019$10.00$0.025Put001.37758 (+0.029625)-0.007574
3/15/2019$9.00$0.025Put001.54306 (+0.030798)-0.006765
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel