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   0.432 0.442 65.97 -3.84
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 2.50 3.40 6.50 2.99 0 1  W   63 ON 0.15 0.24 0.27 0.01 42 40  W  
ON 2.14 2.52 2.16 2.04 12 3  W   64 ON 0.30 0.41 0.43 0.07 530 552  W  
ON 1.44 1.75 1.60 1.21 37 18  W   65 ON 0.55 0.70 0.58 0.24 847 812  W  
ON 0.95 1.11 1.07 0.60 145 33  W   66 ON 0.98 1.14 1.03 0.62 650 500  W  
ON 0.55 0.69 0.65 0.23 180 70  W   67 ON 1.39 1.77 1.95 1.26 1302 780  W  
ON 0.30 0.40 0.36 0.07 742 154  W   68 ON 1.80 2.66 2.47 2.10 3585 1624  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 3.50 3.85 0.00 3.67 0 0  W   63 ON 0.59 0.72 0.63 0.57 234 32  W  
ON 1.92 3.10 3.05 2.96 41 2  W   64 ON 0.88 1.01 1.05 0.85 138 242  W  
ON 2.09 2.58 2.40 2.32 61 8  W   65 ON 1.22 1.40 1.30 1.21 316 615  W  
ON 1.71 1.91 1.91 1.78 184 11  W   66 ON 1.68 1.88 1.74 1.67 124 182  W  
ON 1.28 1.47 1.43 1.33 339 15  W   67 ON 2.15 2.52 2.20 2.21 13 99  W  
ON 0.93 1.10 1.08 0.97 212 25  W   68 ON 2.77 3.60 3.30 2.85 51 95  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.15 5.30 4.60 4.43 2 3  S   63 ON 1.12 1.26 1.32 0.97 1200 53  S  
ON 3.35 4.15 3.58 3.75 14 7  S   64 ON 1.45 1.62 1.65 1.29 678 316  S  
ON 2.80 3.15 3.10 3.14 346 952  S   65 ON 1.84 2.04 1.90 1.67 2556 2617  S  
ON 2.42 2.59 2.57 2.60 66 46  S   66 ON 2.30 2.52 2.34 2.12 1170 248  S  
ON 1.96 2.13 1.87 2.12 314 144  S   67 ON 2.81 3.05 3.15 2.63 2673 152  S  
ON 1.57 1.72 1.66 1.71 127 136  S   68 ON 3.35 4.50 3.36 3.21 25 183  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 3.80 4.65 10.87 5.22 0 0  W   63 ON 1.30 1.56 1.33 1.21 67 76  W  
ON 3.50 4.00 0.00 4.56 0 0  W   64 ON 1.64 1.86 1.81 1.54 14 26  W  
ON 3.00 3.40 9.25 3.95 0 1  W   65 ON 1.91 2.32 2.05 1.91 19 41  W  
ON 2.51 2.90 2.80 3.40 2 2  W   66 ON 2.38 2.82 2.15 2.34 4 17  W  
ON 2.19 2.49 2.45 2.89 3 26  W   67 ON 2.97 3.25 3.00 2.82 22 99  W  
ON 1.81 2.14 2.35 2.45 21 10  W   68 ON 3.55 4.25 4.00 3.35 19 32  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.15 5.05 0.00 6.10 0 0  W   63 ON 1.58 1.94 0.67 1.33 0 10  W  
ON 3.70 5.20 5.10 5.43 1 0  W   64 ON 1.93 2.30 2.06 1.64 5 8  W  
ON 2.92 3.80 4.51 4.82 1 1  W   65 ON 2.34 2.59 2.52 1.99 67 24  W  
ON 2.89 3.60 3.00 4.24 14 0  W   66 ON 2.81 3.00 2.52 2.39 1 4  W  
ON 2.49 2.99 2.60 3.72 28 1  W   67 ON 3.35 3.65 1.50 2.84 0 3  W  
ON 2.05 2.54 2.30 3.24 8 6  W   68 ON 3.90 5.20 3.00 3.33 1 2  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.40 5.45 0.00 7.07 0 0  W   63 ON 1.71 2.08 2.15 1.35 4 2  W  
ON 3.80 5.75 0.00 6.40 0 0  W   64 ON 2.27 2.74 2.40 1.64 6 9  W  
ON 3.95 5.05 0.00 5.77 0 0  W   65 ON 2.68 3.20 2.52 1.97 1 10  W  
ON 3.15 3.70 3.90 5.18 24 0  W   66 ON 3.15 3.55 2.80 2.33 4 0  W  
ON 2.81 3.20 3.35 4.62 4 0  W   67 ON 3.65 4.30 1.08 2.73 0 1  W  
ON 2.41 2.76 0.00 4.11 0 0  W   68 ON 4.20 4.95 4.20 3.18 5 3  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 4.20 5.55 4.55 6.83 281 648  S   65 ON 3.10 3.20 3.20 1.85 446 4081  S  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ON 7.30 7.50 7.35 22.04 62 345  S   65 ON 5.35 5.60 5.55 0.24 55 1409  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.