Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free ON Stock Alerts

Onsemi (ON) Options Chain & Prices

$71.42
+1.05 (+1.49%)
(As of 09/17/2024 ET)
Compare

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/20/2024$59.00$0.043Put1 - 11
(+0)		82.93%
(+10.92%)		-0.0192661
9/20/2024$60.00$0.048Put12 - 12744
(-60)		77.64%
(+10.09%)		-0.0228233
9/20/2024$62.00$0.074Put1 - 157
(-13)		68.94%
(+9.49%)		-0.0368041
9/20/2024$63.00$0.102Put10516501644
(-23)		65.72%
(+9.69%)		-0.05032244
9/20/2024$64.00$0.148Put43122764
(-13)		63.20%
(+10.00%)		-0.0710821
9/20/2024$65.00$0.220Put57525195061
(+59)		61.23%
(+10.25%)		-0.10158134
9/20/2024$66.00$0.331Put884142156
(+84)		59.65%
(+12.26%)		-0.1441941
9/20/2024$66.00$4.757Call1010 - 188
(-101)		59.65%
(+10.36%)		0.8561411
9/20/2024$67.00$0.493Put19213629124
(+13)		58.36%
(+10.31%)		-0.20062543
9/20/2024$68.00$0.721Put354139205116
(+33)		57.28%
(+10.79%)		-0.27132945
9/20/2024$68.00$3.148Call17107249
(-331)		57.28%
(+10.18%)		0.7292684
9/20/2024$69.00$1.030Put27147143
(+25)		56.38%
(+10.00%)		-0.3549318
9/20/2024$69.00$2.457Call27223294
(-11)		56.38%
(+10.00%)		0.6458957
9/20/2024$71.00$1.934Put14112218
(+94)		55.02%
(+9.73%)		-0.5450647
9/20/2024$71.00$1.359Call1437627317
(+55)		55.02%
(+9.73%)		0.4564650
9/20/2024$72.00$2.535Put40733149
(+68)		53.99%
(+9.77%)		-0.64015810
9/20/2024$72.00$0.960Call541729166
(+76)		54.54%
(+9.67%)		0.36186222
9/20/2024$73.00$3.232Put312249
(-1)		54.20%
(+9.69%)		-0.7273432
9/20/2024$73.00$0.655Call1262752217
(+94)		53.72%
(+9.20%)		0.27525964
9/20/2024$74.00$4.011Put211833
(+0)		54.03%
(+9.80%)		-0.8021222
9/20/2024$74.00$0.432Call835212365
(+51)		54.03%
(+9.80%)		0.2011632
9/20/2024$75.00$4.861Put3030 - 4031
(+9)		54.13%
(+10.06%)		-0.8619361
9/20/2024$75.00$0.279Call5720304239
(-165)		54.13%
(+10.06%)		0.14206942
9/20/2024$76.00$5.764Put1 - 1141
(+0)		54.60%
(+10.56%)		-0.906431
9/20/2024$76.00$0.179Call22157410
(+3)		54.60%
(+11.31%)		0.09829912
9/20/2024$78.00$0.083Call16114267
(+2)		57.47%
(+12.78%)		0.049136
9/20/2024$79.00$0.063Call3 - 3157
(+1)		60.14%
(+14.61%)		0.0376652
9/20/2024$80.00$9.650Put1 - 11353
(+0)		63.58%
(+16.74%)		-0.9749461
9/20/2024$80.00$0.053Call352512487
(+33)		63.58%
(+16.74%)		0.0309810
9/20/2024$81.00$0.048Call10 - 574
(-1)		67.55%
(+18.89%)		0.0269626
9/20/2024$82.00$0.046Call1 - 1112
(+19)		71.80%
(+20.84%)		0.0243431
9/20/2024$85.00$14.641Put11 - 43
(+0)		84.69%
(+25.11%)		-0.9852741
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 9/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
The #1 Altcoin for September 2024
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored