Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ON Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ON ON SEMICONDUCTOR CORP   0.683 0.462 66.38 0.85
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 2.32 2.77 2.11 0.00 23 880  W   64 ON 0.05 0.10 0.06 0.00 1327 1640  W  
ON 1.30 1.80 1.56 0.00 91 619  W   65 ON 0.15 0.22 0.17 0.00 9633 6366  W  
ON 0.85 0.90 0.98 0.00 136 336  W   66 ON 0.44 0.51 0.55 0.00 258 396  W  
ON 0.36 0.41 0.51 0.00 320 3923  W   67 ON 0.93 1.02 1.07 0.00 70 283  W  
ON 0.12 0.17 0.18 0.00 167 201  W   68 ON 1.54 2.10 1.94 0.00 9 132  W  
ON 0.04 0.06 0.06 0.00 25 185  W   69 ON 2.08 2.83 4.18 0.00 0 116  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.35 4.45 4.59 3.21 2 71  W   64 ON 1.90 1.98 1.83 0.70 136 240  W  
ON 3.75 3.90 3.85 2.54 129 143  W   65 ON 2.31 2.38 2.34 1.03 83 508  W  
ON 3.20 3.35 3.32 1.95 117 435  W   66 ON 2.75 2.84 2.80 1.45 247 686  W  
ON 2.73 2.82 2.83 1.47 244 132  W   67 ON 3.25 3.35 3.14 1.96 16 47  W  
ON 2.29 2.40 2.32 1.07 107 583  W   68 ON 3.80 3.95 4.30 2.56 17 77  W  
ON 1.91 2.01 2.00 0.76 25 109  W   69 ON 4.40 4.55 5.00 3.25 6 56  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 3.40 4.95 4.15 4.06 0 7  W   64 ON 2.08 2.52 2.34 1.18 2 210  W  
ON 3.40 5.35 4.40 3.42 8 33  W   65 ON 2.61 2.77 3.65 1.54 0 98  W  
ON 3.65 3.85 3.65 2.85 160 19  W   66 ON 3.05 3.25 3.17 1.96 14 53  W  
ON 2.33 3.35 3.30 2.35 8 18  W   67 ON 3.55 3.75 4.10 2.45 0 15  W  
ON 2.68 2.97 2.73 1.91 1 16  W   68 ON 4.10 4.35 8.15 3.00 0 13  W  
ON 1.58 2.60 1.06 1.53 0 20  W   69 ON 4.70 5.00 8.27 3.61 0 20  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 5.15 5.30 4.72 4.94 0 71  S   64 ON 2.58 2.65 2.86 1.44 1 13  S  
ON 4.55 4.70 4.55 4.31 13 614  S   65 ON 3.00 3.10 3.02 1.79 192 1984  S  
ON 4.05 4.15 4.03 3.73 7 20  S   66 ON 3.45 3.55 3.55 2.20 22 12  S  
ON 3.55 3.65 3.30 3.21 13 25  S   67 ON 3.95 4.05 3.95 2.65 1 76  S  
ON 3.10 3.20 3.15 2.73 24 26  S   68 ON 4.55 4.65 4.55 3.16 40 52  S  
ON 2.71 2.79 2.83 2.31 7 38  S   69 ON 4.10 5.30 5.15 3.73 5 19  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.60 5.65 2.94 5.90 0 1  W   64 ON 2.74 3.40 6.10 1.55 0 5  W  
ON 4.20 6.05 5.00 5.27 2 55  W   65 ON 3.15 3.35 3.90 1.88 0 27  W  
ON 2.54 4.55 3.80 4.67 0 9  W   66 ON 2.93 3.95 6.47 2.25 0 4  W  
ON 2.29 4.05 3.60 4.12 1 17  W   67 ON 4.10 4.35 4.90 2.68 0 5  W  
ON 2.33 3.60 3.62 3.62 6 13  W   68 ON 4.65 4.90 5.28 3.14 12 29  W  
ON 2.02 3.20 3.03 3.16 1 2  W   69 ON 5.20 5.55 8.55 3.65 0 9  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.65 5.85 5.00 6.98 1 9  W   64 ON 2.73 3.05 2.96 1.54 2 28  W  
ON 5.00 5.30 4.71 6.33 0 104  W   65 ON 3.30 5.55 4.18 1.84 0 27  W  
ON 4.55 4.80 4.62 5.72 1 7  W   66 ON 2.96 6.00 4.96 2.18 0 1  W  
ON 3.45 4.30 3.77 5.15 0 2  W   67 ON 4.30 6.15 4.23 2.56 1 1  W  
ON 3.50 3.85 3.75 4.61 2 15  W   68 ON 4.85 6.70 5.05 2.98 1 3  W  
ON 2.85 4.40 2.91 4.12 0 11  W   69 ON 5.20 6.60 6.49 3.44 0 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 5.45 6.90 0.00 8.19 0 0  W   64 ON 2.69 4.20 0.00 1.45 0 0  W  
ON 4.65 6.35 0.00 7.53 0 0  W   65 ON 1.80 5.70 0.00 1.72 0 0  W  
ON 2.85 5.10 0.00 6.90 0 0  W   66 ON 3.95 4.25 0.00 2.02 0 0  W  
ON 2.43 5.80 0.00 6.30 0 0  W   67 ON 4.45 4.80 0.00 2.35 0 0  W  
ON 2.25 4.90 0.00 5.74 0 0  W   68 ON 5.00 5.35 0.00 2.72 0 0  W  
ON 2.90 5.60 0.00 5.21 0 0  W   69 ON 5.20 6.65 0.00 3.12 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 5.95 6.10 6.05 10.36 17 474  S   65 ON 4.05 4.15 4.03 1.32 45 3129  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.