NASDAQ:ON - ON Semiconductor Options Chain

Get Started

$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

ON Semiconductor (NASDAQ:ON) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
3/15/2019	$28.00	$0.100	Call	0	0	0.475439 (+0.066958)	0.07728
3/15/2019	$27.00	$0.075	Call	0	30	0.381632 (-0.024337)	0.072331
3/15/2019	$26.00	$0.175	Call	18	98 (+1)	0.396484 (-0.016407)	0.145417
3/15/2019	$25.00	$0.300	Call	29	1,090 (+584)	0.374937 (-0.013016)	0.227997
3/15/2019	$24.00	$0.550	Call	80	574 (+39)	0.371836 (-0.022858)	0.360861
3/15/2019	$23.00	$0.950	Call	708	11,990 (-260)	0.371957 (-0.034381)	0.52277
3/15/2019	$22.00	$1.525	Call	250	13,994 (-76)	0.376294 (-0.042484)	0.685861
3/15/2019	$21.00	$2.275	Call	129	868 (-2)	0.392325 (-0.046321)	0.815096
3/15/2019	$20.00	$3.150	Call	119	10,230 (+5)	0.424036 (-0.033286)	0.895015
3/15/2019	$19.00	$4.450	Call	2	1,577	0.768445 (+0.152762)	0.842982
3/15/2019	$18.00	$5.050	Call	2	140	0.507152 (-0.003475)	0.965575
3/15/2019	$17.00	$5.950	Call	0	18		0.531818
3/15/2019	$16.00	$7.300	Call	0	38	1.07065 (+0.255856)	0.915283
3/15/2019	$15.00	$7.950	Call	0	17		0.476923
3/15/2019	$14.00	$8.900	Call	0	0	0	1
3/15/2019	$13.00	$9.950	Call	0	0		0
3/15/2019	$12.00	$10.950	Call	0	0		0.48125
3/15/2019	$11.00	$11.600	Call	0	0	0	1
3/15/2019	$10.00	$13.000	Call	0	0	1.23618 (-0.70849)	0.995414
3/15/2019	$9.00	$13.550	Call	0	0	0	1
3/15/2019	$28.00	$4.950	Put	0	0	0
3/15/2019	$27.00	$5.050	Put	0	0	0.935381 (+0.490994)	-0.688662
3/15/2019	$26.00	$3.200	Put	0	0	0.417007 (+0.005745)	-0.850065
3/15/2019	$25.00	$2.325	Put	6	43	0.392441 (-0.009404)	-0.766572
3/15/2019	$24.00	$1.575	Put	0	235	0.386972 (-0.01956)	-0.63641
3/15/2019	$23.00	$0.975	Put	1	1,689 (+532)	0.387753 (-0.010186)	-0.478569
3/15/2019	$22.00	$0.550	Put	11	1,105	0.393222 (-0.038311)	-0.319885
3/15/2019	$21.00	$0.300	Put	5	690 (+30)	0.412753 (-0.015655)	-0.19451
3/15/2019	$20.00	$0.175	Put	21	5,271 (+19)	0.456503 (-0.001592)	-0.117063
3/15/2019	$19.00	$0.100	Put	5	845	0.490062 (+0.01347)	-0.067941
3/15/2019	$18.00	$0.050	Put	5	100	0.515159 (-0.098448)	-0.03563
3/15/2019	$17.00	$0.075	Put	0	202	0.663399 (+0.015417)	-0.040301
3/15/2019	$16.00	$0.050	Put	0	13	0.726614 (-0.029273)	-0.026358
3/15/2019	$15.00	$0.050	Put	0	20	0.839628 (+0.016828)	-0.022896
3/15/2019	$14.00	$0.025	Put	0	0	0.84834 (-0.085254)	-0.011906
3/15/2019	$13.00	$0.025	Put	0	6	0.9625 (+0.016406)	-0.010414
3/15/2019	$12.00	$0.025	Put	0	0	1.09321 (+0.025222)	-0.00963
3/15/2019	$11.00	$0.025	Put	0	0	1.22589 (+0.022282)	-0.008373
3/15/2019	$10.00	$0.025	Put	0	0	1.37758 (+0.029625)	-0.007574
3/15/2019	$9.00	$0.025	Put	0	0	1.54306 (+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

Featured Article: Why is Cost of Capital Important?