Free Trial

Onsemi (ON) Options Chain & Prices

Onsemi logo
$44.31 +0.89 (+2.06%)
As of 03:14 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/21/2025$38.50$0.057Put2 - 20
(+0)
78.74%-0.0445922
3/21/2025$39.00$0.072Put21 - - 0
(+0)
75.44%-0.0566632
3/21/2025$40.00$0.125Put50 - 1014869
(+64)
69.90%
(+3.26%)
-0.09562516
3/21/2025$40.00$3.523Call21 - 71
(+0)
69.90%
(+3.26%)
0.9044072
3/21/2025$41.00$0.231Put7130
(+0)
65.78%-0.1650686
3/21/2025$41.00$2.629Call2 - 20
(+0)
65.78%0.8351142
3/21/2025$41.50$0.317Put16450
(+0)
64.26%-0.2150247
3/21/2025$41.50$2.215Call11 - 0
(+0)
64.26%0.7852981
3/21/2025$42.00$0.434Put211330
(+0)
63.12%-0.2760527
3/21/2025$43.00$0.785Put911533912
(+32)
61.88%
(+3.51%)
-0.42511727
3/21/2025$43.00$1.183Call2148780
(-9)
61.88%
(+3.51%)
0.57609711
3/21/2025$44.00$1.302Put555042336
(+7)
61.12%
(+3.38%)
-0.58793713
3/21/2025$44.00$0.699Call41431433
(+49)
61.12%
(+3.26%)
0.41414614
3/21/2025$45.00$1.974Put4 - 21731
(-14)
60.24%
(+3.26%)
-0.7380613
3/21/2025$45.00$0.370Call27514607
(+91)
60.24%
(+3.26%)
0.26495122
3/21/2025$46.00$2.785Put41 - 975
(-5)
59.80%
(+3.72%)
-0.8532993
3/21/2025$46.00$0.177Call1627541
(+49)
59.80%
(+3.72%)
0.15035612
3/21/2025$47.00$0.083Call422914
(+480)
60.73%
(+5.22%)
0.0798833
3/21/2025$48.00$4.657Put21 - 21104
(-8)
63.80%
(+7.89%)
-0.9591162
3/21/2025$49.00$5.644Put2 - - 55
(+0)
68.97%
(+11.02%)
-0.9747331
3/21/2025$49.00$0.029Call3 - 3356
(+20)
68.97%
(+11.02%)
0.029162
3/21/2025$50.00$6.638Put15 - 122383
(-26)
75.29%
(+13.57%)
-0.9821849
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NASDAQ:ON) was last updated on 3/19/2025 by MarketBeat.com Staff
From Our Partners