Free Trial

Onsemi (ON) Options Chain & Prices

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free ON Stock Alerts
$73.04
+0.93 (+1.29%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$59.00$13.917Call5 - - 10
(+0)		926.00%
(+759.31%)		0.9985011
5/31/2024$60.00$0.002Put11101254
(+220)		861.00%
(+705.31%)		-0.0016592
5/31/2024$60.00$12.917Call55 - 12
(+0)		861.00%
(+705.31%)		0.9983411
5/31/2024$61.00$0.002Put10 - 812
(+0)		796.36%
(+651.73%)		-0.0018452
5/31/2024$61.00$11.917Call4 - 425
(+0)		796.36%
(+651.73%)		0.9981551
5/31/2024$62.00$0.002Put100 - 10041
(+0)		732.04%
(+598.51%)		-0.00206116
5/31/2024$63.00$0.003Put47 - 4784
(+0)		667.96%
(+545.62%)		-0.0023167
5/31/2024$64.00$0.003Put14525110357
(+0)		604.05%
(+493.01%)		-0.0026234
5/31/2024$64.00$8.918Call22 - 7
(+0)		604.05%
(+493.01%)		0.9973771
5/31/2024$66.00$0.003Put105 - 104119
(+0)		476.44%
(+388.34%)		-0.00346811
5/31/2024$67.00$5.918Call1 - - 15
(+0)		412.50%
(+336.03%)		0.9959231
5/31/2024$68.00$0.003Put39 - 6205
(+29)		348.25%
(+280.71%)		-0.00495
5/31/2024$68.00$4.918Call5 - 227
(-16)		348.25%
(+283.03%)		0.99513
5/31/2024$69.00$0.003Put1413546
(-7)		283.45%
(+227.49%)		-0.00608210
5/31/2024$70.00$0.003Put9322301
(+87)		217.70%
(+167.19%)		-0.00794813
5/31/2024$70.00$2.918Call242 - 144
(-20)		217.70%
(+167.19%)		0.9920525
5/31/2024$71.00$0.003Put1823037473
(+10)		150.29%
(+102.05%)		-0.01141462
5/31/2024$71.00$1.918Call59391693
(+3)		150.29%
(+102.05%)		0.98858623
5/31/2024$72.00$0.004Put31914891303
(-15)		82.55%
(+34.89%)		-0.02473336
5/31/2024$72.00$0.919Call1174521180
(+22)		82.55%
(+34.89%)		0.97526746
5/31/2024$73.00$0.164Put75122224
(-2)		51.25%
(+3.18%)		-0.6138813
5/31/2024$73.00$0.079Call45434850491
(+29)		51.25%
(+3.18%)		0.3861271
5/31/2024$74.00$1.088Put20 - 7114
(-10)		90.77%
(+41.49%)		-0.9813659
5/31/2024$74.00$0.003Call15316441185
(-465)		90.77%
(+41.49%)		0.01863536
5/31/2024$75.00$2.088Put35123170
(-2)		156.11%
(+104.64%)		-0.989549
5/31/2024$75.00$0.003Call65 - 13691
(+6)		247.31%
(+192.82%)		0.0104619
5/31/2024$76.00$3.088Put1 - - 34
(-2)		218.25%
(+162.69%)		-0.9923631
5/31/2024$76.00$0.003Call17 - 6772
(-17)		218.25%
(+162.69%)		0.0076377
5/31/2024$77.00$0.003Call20 - 73884
(+60)		277.46%
(+214.97%)		0.0060699
5/31/2024$78.00$5.088Put1 - - 10
(-1)		334.40%
(+263.01%)		-0.994941
5/31/2024$78.00$0.003Call816704
(-5)		334.40%
(+263.01%)		0.005064
5/31/2024$79.00$0.003Call2 - 2136
(+0)		389.45%
(+308.71%)		0.0043512
5/31/2024$80.00$0.003Call42 - 190
(-4)		442.87%
(+352.97%)		0.0038234
5/31/2024$81.00$0.003Call44 - 45
(+0)		494.84%
(+396.08%)		0.0034131
5/31/2024$82.00$0.003Call1 - 1129
(+0)		545.49%
(+438.17%)		0.0030851
5/31/2024$83.00$0.003Call2 - 296
(+0)		594.93%
(+479.31%)		0.0028151
5/31/2024$84.00$0.003Call312122
(+4)		643.25%
(+519.59%)		0.0025893
5/31/2024$85.00$0.003Call84226062
(+0)		690.52%
(+559.04%)		0.00239822
5/31/2024$86.00$0.003Call6 - 61
(+0)		736.81%
(+597.73%)		0.0022321
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ON) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press