ON Semiconductor

ON · NASDAQ

$75.62+$2.50 (+3.42%)TodayMarket closed · Oct 20, 4:05 PM ET

Prev close $73.12

ON options chain

Calls and puts around the current price

By Fri, Oct 30 options price a move of ±$6.48 (8.5%), between $69.83 and $82.78.

At-the-money implied volatility: 64.1%
Put/call open interest: 1.10
Total open interest: 11.74K
Underlying price: $76.31

ON options expiring Oct 30, 2026: calls on the left, puts on the right. Calls below $76.31 and puts above it are in the money.
Calls		Calls					Puts
Open int.	IV	Ask	Bid	Strike	Bid	Ask	IV	Open int.
6	74.4%	$7.60	$5.00	71	$1.09	$1.54	62.2%	69
67	70.0%	$5.85	$5.00	72	$1.50	$1.83	63.3%	98
34	72.8%	$5.35	$4.60	73	$1.83	$2.18	62.7%	40
44	64.2%	$4.55	$3.45	74	$2.15	$2.75	62.7%	1.16K
480	60.7%	$3.75	$2.80	75	$2.56	$3.30	63.4%	228
52	66.7%	$3.20	$3.00	76	$3.25	$3.50	61.6%	34
ON $76.31
357	68.9%	$3.15	$2.46	77	$3.00	$4.85	60.9%	307
282	68.1%	$2.71	$2.00	78	$3.95	$4.80	58.1%	25
99	69.7%	$2.33	$1.81	79	$4.50	$6.10	63.0%	483
901	67.7%	$1.91	$1.50	80	$4.85	$6.80	58.6%	178
466	67.3%	$1.72	$1.11	81	$6.10	$6.90	57.1%	715
360	69.3%	$1.52	$0.94	82	$6.65	$8.10	58.4%	597

Volatility smile

Implied volatility by strike for Fri, Oct 30, calls and puts averaged.

Unusual options activity

The latest large trades, newest first

Unusual ON options trades
Contract	Trade	Contracts	Premium	Sentiment	Time
ON 60P Mar 19	Large	1,200	$468.00K	neutral	Oct 20, 1:10 PM ET
ON 76P Nov 13	Large	195	$104.32K	bullish	Oct 20, 11:10 AM ET
ON 75C Nov 20	Large	356	$224.28K	neutral	Oct 20, 11:06 AM ET
ON 80C Nov 20	Large	356	$147.74K	neutral	Oct 20, 11:06 AM ET
ON 75C Nov 20	Large	356	$224.28K	neutral	Oct 20, 11:06 AM ET
ON 80C Nov 20	Large	356	$147.74K	neutral	Oct 20, 11:06 AM ET
ON 80C Nov 20	Large	480	$199.20K	neutral	Oct 20, 11:06 AM ET
ON 75C Nov 20	Large	480	$302.40K	neutral	Oct 20, 11:06 AM ET

Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.