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

ON SEMICONDUCTOR CORP (ON) Option Chains 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   0.768 0.462 68.06 1.68
 
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 0.25 1.31 1.26 0.00 3822 4030  W   67 ON 0.00 1.27 0.03 0.00 39 277  W  
ON 0.05 0.78 0.31 0.00 3575 290  W   68 ON 0.00 0.37 0.05 0.00 133 128  W  
ON 0.00 0.01 0.01 0.00 196 180  W   69 ON 0.64 2.03 0.65 0.00 63 116  W  
ON 0.00 0.01 0.01 0.00 84 617  W   70 ON 0.75 3.20 1.91 0.00 49 79  W  
ON 0.00 0.04 0.02 0.00 10 170  W   71 ON 2.61 3.55 3.85 0.00 1 0  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 2.77 4.95 4.59 2.89 209 425  W   66 ON 2.06 2.50 2.40 0.73 881 845  W  
ON 3.95 4.10 4.10 2.24 266 244  W   67 ON 2.72 3.90 2.84 1.08 1208 52  W  
ON 3.40 3.60 3.45 1.69 544 612  W   68 ON 3.15 3.70 3.30 1.53 1478 81  W  
ON 2.96 3.15 3.02 1.23 638 127  W   69 ON 3.80 3.90 3.80 2.07 322 55  W  
ON 2.46 2.74 2.58 0.87 747 346  W   70 ON 4.30 4.50 4.35 2.71 48 60  W  
ON 2.11 2.37 2.20 0.60 602 1091  W   71 ON 4.80 5.20 5.01 3.44 26 40  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 4.50 5.00 5.10 3.79 1 178  W   66 ON 2.01 2.96 2.38 1.28 35 54  W  
ON 2.53 4.35 4.22 3.17 15 18  W   67 ON 2.91 3.50 3.05 1.66 20 15  W  
ON 3.55 4.30 3.80 2.63 62 17  W   68 ON 3.15 3.65 3.51 2.11 228 13  W  
ON 1.60 3.35 3.37 2.15 48 20  W   69 ON 3.80 4.20 3.77 2.62 31 20  W  
ON 2.77 3.35 3.10 1.73 52 72  W   70 ON 4.45 5.35 10.15 3.20 0 4  W  
ON 2.38 2.56 2.47 1.38 35 33  W   71 ON 5.00 5.95 5.20 3.84 3 104  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 4.80 5.65 5.23 4.69 61 19  S   66 ON 2.39 2.99 2.81 1.58 100 33  S  
ON 4.45 4.60 4.76 4.08 47 30  S   67 ON 3.15 3.35 3.25 1.95 446 76  S  
ON 4.00 4.05 4.10 3.52 304 50  S   68 ON 3.65 3.80 3.65 2.38 62 81  S  
ON 3.45 3.60 3.59 3.01 260 35  S   69 ON 4.15 4.35 4.10 2.86 24 24  S  
ON 3.05 3.20 3.10 2.56 346 1289  S   70 ON 4.70 4.90 4.73 3.39 152 2820  S  
ON 2.21 3.10 2.68 2.16 24 99  S   71 ON 5.25 6.40 5.20 3.97 14 0  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 5.30 5.55 5.95 5.66 6 9  W   66 ON 2.94 3.20 6.47 1.70 0 4  W  
ON 4.75 5.05 4.97 5.04 9 18  W   67 ON 3.40 3.65 4.90 2.05 0 5  W  
ON 4.25 4.50 4.55 4.46 131 19  W   68 ON 3.85 5.00 3.85 2.45 1 41  W  
ON 3.75 4.00 4.05 3.93 14 2  W   69 ON 4.35 4.65 4.59 2.89 6 9  W  
ON 3.35 3.60 3.65 3.45 152 13  W   70 ON 4.75 5.30 6.48 3.37 0 20  W  
ON 1.44 3.20 2.51 3.00 2 7  W   71 ON 5.50 5.95 10.00 3.90 0 4  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 4.05 7.35 5.70 6.74 4 8  W   66 ON 3.10 5.15 3.24 1.70 8 1  W  
ON 4.95 7.20 5.42 6.11 1 2  W   67 ON 3.55 3.90 3.77 2.02 1 2  W  
ON 4.45 4.75 4.80 5.51 8 15  W   68 ON 4.05 5.25 4.10 2.38 2 3  W  
ON 3.00 5.50 4.20 4.95 5 11  W   69 ON 3.45 4.90 4.55 2.78 2 2  W  
ON 2.80 5.80 3.65 4.44 13 25  W   70 ON 4.90 5.50 10.19 3.21 0 5  W  
ON 3.15 5.40 3.31 3.96 9 34  W   71 ON 4.80 6.10 0.00 3.69 0 0  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 5.80 6.15 0.00 7.96 0 0  W   66 ON 1.76 4.20 3.60 1.60 4 0  W  
ON 5.25 7.10 5.70 7.31 2 0  W   67 ON 1.96 5.40 0.00 1.89 0 0  W  
ON 4.75 5.05 0.00 6.69 0 0  W   68 ON 2.85 6.35 4.62 2.21 1 0  W  
ON 2.85 5.50 0.00 6.11 0 0  W   69 ON 2.88 6.55 0.00 2.56 0 0  W  
ON 3.80 5.65 4.15 5.56 17 0  W   70 ON 5.30 7.45 0.00 2.95 0 0  W  
ON 3.40 3.70 0.00 5.04 0 0  W   71 ON 4.00 6.30 0.00 3.37 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 4.45 4.60 4.58 8.28 333 3454  S   70 ON 5.80 6.00 5.90 2.24 430 3501  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.