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

Quote for ON (ON SEMICONDUCTOR CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ON  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

75.04 

 ON SEMICONDUCTOR CORP       CHANGE

-1.18 

 HIGH 76.70   LOW 74.00   DIVIDEND DATE  
 OPEN 74.17   CLOSE 76.22   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,769,793   SPLIT DATE     DATE/TIME: 2024-06-13 
 OPTION VOLUME 9487   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.45 
Data used in the screeners below are delayed from May 23, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ON  71.65    ON  Jun 20 '25  70.00  16.00  14.35  20.03%    0.46  12
 ON  71.65    ON  Dec 20 '24  70.00  11.10  9.45  13.19%    0.45  6
 ON  71.65    ON  Oct 18 '24  70.00  9.12  7.47  10.43%    0.44  4
 ON  71.65    ON  Sep 20 '24  70.00  8.20  6.55  9.14%    0.44  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ON  Jun 20 '25  70.00   C  16.00    ON  Jun 20 '25  70.00   P  9.95    25.95  1.65
 ON  Jan 16 '26  70.00   C  18.82    ON  Jan 16 '26  70.00   P  12.05    30.88  1.65
 ON  Dec 20 '24  70.00   C  11.10    ON  Dec 20 '24  70.00   P  7.30    18.40  1.65
 ON  Oct 18 '24  70.00   C  9.12    ON  Oct 18 '24  70.00   P  5.88    15.00  1.65
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ON  Jun 21 '24  74.00   P  4.42    ON  Jun 21 '24  73.00   P  3.60    0.82  1.00
 ON  Jun 21 '24  74.00   P  4.42    ON  Jun 21 '24  72.00   P  3.05    1.38  2.00
 ON  Jun 21 '24  74.00   P  4.42    ON  Jun 21 '24  71.00   P  2.56    1.86  3.00
 ON  Jun 21 '24  74.00   P  4.42    ON  Jun 21 '24  69.00   P  1.71    2.71  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ON  Jun 21 '24  70.00   C  4.05    ON  Jun 21 '24  74.00   C  2.10    1.95  4.00
 ON  Jun 21 '24  71.00   C  3.48    ON  Jun 21 '24  74.00   C  2.10    1.38  3.00
 ON  Jun 21 '24  70.00   C  4.05    ON  Jun 21 '24  73.00   C  2.53    1.52  3.00
 ON  Jun 21 '24  70.00   C  4.05    ON  Jun 21 '24  72.00   C  2.97    1.08  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ON  Jun 21 '24  72.00   C  2.97    ON  Jun 21 '24  71.00   C  3.48    -0.51  1.00
 ON  Jun 21 '24  73.00   C  2.53    ON  Jun 21 '24  71.00   C  3.48    -0.94  2.00
 ON  Jun 21 '24  71.00   C  3.48    ON  Jun 21 '24  70.00   C  4.05    -0.57  1.00
 ON  Jun 21 '24  72.00   C  2.97    ON  Jun 21 '24  70.00   C  4.05    -1.08  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ON  Jun 21 '24  70.00   P  2.12    ON  Jun 21 '24  73.00   P  3.60    -1.48  3.00
 ON  Jun 21 '24  69.00   P  1.71    ON  Jun 21 '24  73.00   P  3.60    -1.89  4.00
 ON  Jun 21 '24  71.00   P  2.56    ON  Jun 21 '24  73.00   P  3.60    -1.04  2.00
 ON  Jun 21 '24  70.00   P  2.12    ON  Jun 21 '24  72.00   P  3.05    -0.93  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ON  Jun 20 '25  70.00   C  16.00    ON  Jan 16 '26  70.00   C  18.82    -2.82  7
 ON  Dec 20 '24  70.00   C  11.10    ON  Jan 16 '26  70.00   C  18.82    -7.72  13
 ON  Oct 18 '24  70.00   C  9.12    ON  Jan 16 '26  70.00   C  18.82    -9.70  15
 ON  Sep 20 '24  70.00   C  8.20    ON  Jan 16 '26  70.00   C  18.82    -10.62  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ON  Jun 21 '24  70.00   P  2.12    ON  Jul 19 '24  70.00   P  3.11    -0.99  1
 ON  Dec 20 '24  70.00   P  7.30    ON  Jan 17 '25  70.00   P  7.50    -0.20  1
 ON  Sep 20 '24  70.00   P  5.25    ON  Oct 18 '24  70.00   P  5.88    -0.62  1
 ON  Oct 18 '24  70.00   P  5.88    ON  Jan 17 '25  70.00   P  7.50    -1.62  3
Data Provided by HistoricalOptionData.com
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.