ON - ON Semiconductor Corporation - Options-Kette

ON Semiconductor Corporation
US ˙ NasdaqGS ˙ US6821891057

Verfall
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ON20260612C00055000 55.00 77.45 80.50 0.00 0 0 375.43% 0.96 0.00 -0.34 0.02 0.01
ON20260612C00060000 60.00 72.45 75.50 72.54 6 7 351.32% 0.96 0.00 -0.36 0.02 0.01
ON20260612C00065000 65.00 67.45 70.60 0.00 0 0 315.65% 0.96 0.00 -0.34 0.02 0.01
ON20260612C00070000 70.00 62.50 65.60 0.00 0 0 287.79% 0.95 0.00 -0.33 0.02 0.01
ON20260612C00075000 75.00 57.50 60.70 0.00 0 0 244.80% 0.96 0.00 -0.26 0.02 0.01
ON20260612C00080000 80.00 52.50 55.75 0.00 0 5 239.51% 0.94 0.00 -0.33 0.02 0.01
ON20260612C00085000 85.00 47.85 50.65 0.00 0 5 221.90% 0.93 0.00 -0.35 0.03 0.01
ON20260612C00086000 86.00 46.45 50.05 0.00 0 0 206.06% 0.94 0.00 -0.30 0.03 0.01
ON20260612C00087000 87.00 45.85 48.85 0.00 0 0 201.70% 0.94 0.00 -0.30 0.03 0.01
ON20260612C00088000 88.00 44.55 47.70 0.00 0 0 204.78% 0.93 0.00 -0.33 0.03 0.01
ON20260612C00089000 89.00 43.50 46.80 45.14 1 1 187.28% 0.94 0.00 -0.27 0.03 0.01
ON20260612C00090000 90.00 42.50 45.90 44.15 1 4 192.52% 0.93 0.00 -0.31 0.03 0.01
ON20260612C00091000 91.00 41.50 44.85 0.00 0 0 191.72% 0.92 0.00 -0.32 0.03 0.01
ON20260612C00092000 92.00 40.60 43.75 0.00 0 3 187.45% 0.92 0.00 -0.32 0.03 0.01
ON20260612C00093000 93.00 39.60 42.85 0.00 0 0 176.39% 0.93 0.00 -0.29 0.03 0.01
ON20260612C00094000 94.00 38.95 41.85 0.00 0 0 180.61% 0.92 0.00 -0.32 0.03 0.01
ON20260612C00095000 95.00 37.55 40.85 39.00 3 4 171.60% 0.92 0.00 -0.30 0.03 0.01
ON20260612C00096000 96.00 36.50 39.70 37.04 1 1 172.25% 0.91 0.00 -0.32 0.03 0.01
ON20260612C00097000 97.00 35.60 38.85 0.00 0 0 156.86% 0.92 0.00 -0.26 0.03 0.01
ON20260612C00098000 98.00 34.55 37.95 0.00 0 0 166.95% 0.91 0.00 -0.33 0.03 0.01
ON20260612C00099000 99.00 33.70 36.65 0.00 0 1 156.96% 0.91 0.01 -0.30 0.03 0.01
ON20260612C00100000 100.00 32.70 35.95 33.00 4 31 157.32% 0.90 0.01 -0.32 0.04 0.01
ON20260612C00101000 101.00 32.05 34.95 0.00 0 2 157.39% 0.90 0.01 -0.33 0.04 0.01
ON20260612C00102000 102.00 31.05 34.20 0.00 0 26 86.31% 0.99 0.00 -0.05 0.00 0.00
ON20260612C00103000 103.00 29.80 32.95 31.50 2 231 139.72% 0.90 0.01 -0.28 0.04 0.01
ON20260612C00104000 104.00 28.75 32.10 0.00 0 0 88.72% 0.98 0.00 -0.07 0.01 0.01
ON20260612C00105000 105.00 27.80 30.95 0.00 0 15 90.31% 0.97 0.00 -0.09 0.01 0.01
ON20260612C00106000 106.00 26.85 30.15 0.00 0 16 89.18% 0.97 0.01 -0.10 0.02 0.01
ON20260612C00107000 107.00 26.05 29.10 0.00 0 4 89.30% 0.96 0.01 -0.11 0.02 0.01
ON20260612C00108000 108.00 25.00 28.30 21.95 1 1 74.86% 0.98 0.01 -0.06 0.01 0.01
ON20260612C00109000 109.00 24.00 27.35 21.05 1 10 74.79% 0.98 0.01 -0.07 0.01 0.01
ON20260612C00110000 110.00 23.05 26.30 22.88 1 20 83.98% 0.95 0.01 -0.12 0.02 0.01
ON20260612C00111000 111.00 22.25 25.45 0.00 0 11 86.91% 0.93 0.01 -0.15 0.03 0.01
ON20260612C00112000 112.00 21.20 24.40 18.16 1 2 86.27% 0.92 0.01 -0.16 0.03 0.01
ON20260612C00113000 113.00 20.25 23.70 17.25 1 8 84.57% 0.91 0.01 -0.17 0.03 0.01
ON20260612C00114000 114.00 19.55 22.85 20.13 1 12 90.85% 0.89 0.01 -0.21 0.04 0.02
ON20260612C00115000 115.00 18.60 21.90 19.22 1 49 89.70% 0.88 0.01 -0.22 0.04 0.02
ON20260612C00116000 116.00 17.75 21.10 0.00 0 14 83.13% 0.88 0.01 -0.20 0.04 0.02
ON20260612C00117000 117.00 17.10 20.10 18.37 1 3 81.90% 0.87 0.01 -0.21 0.04 0.02
ON20260612C00118000 118.00 16.50 19.25 17.51 1 7 81.53% 0.85 0.01 -0.23 0.05 0.02
ON20260612C00119000 119.00 15.05 18.40 0.00 0 3 81.83% 0.84 0.01 -0.24 0.05 0.02
ON20260612C00120000 120.00 14.40 17.40 15.09 3 37 80.83% 0.82 0.02 -0.26 0.05 0.02
ON20260612C00121000 121.00 13.60 16.65 14.45 8 12 83.91% 0.80 0.02 -0.29 0.06 0.02
ON20260612C00122000 122.00 12.85 15.85 0.00 0 13 78.95% 0.79 0.02 -0.28 0.06 0.02
ON20260612C00123000 123.00 12.70 15.20 13.15 6 26 80.84% 0.76 0.02 -0.30 0.06 0.02
ON20260612C00124000 124.00 12.00 13.75 11.44 15 27 81.44% 0.74 0.02 -0.32 0.07 0.02
ON20260612C00125000 125.00 11.55 13.40 9.70 1 63 88.38% 0.71 0.02 -0.36 0.07 0.02
ON20260612C00126000 126.00 10.85 13.00 10.19 6 31 84.32% 0.70 0.02 -0.36 0.07 0.02
ON20260612C00127000 127.00 9.15 11.75 11.08 5 24 84.51% 0.67 0.02 -0.37 0.08 0.02
ON20260612C00128000 128.00 9.45 11.00 6.47 10 76 86.65% 0.65 0.02 -0.39 0.08 0.02
ON20260612C00129000 129.00 8.85 10.95 0.00 0 27 79.87% 0.64 0.02 -0.36 0.08 0.02
ON20260612C00130000 130.00 8.15 10.35 9.39 24 69 81.45% 0.61 0.02 -0.38 0.08 0.02
ON20260612C00131000 131.00 7.60 9.05 8.35 18 4 85.12% 0.59 0.02 -0.40 0.08 0.01
ON20260612C00132000 132.00 7.15 8.55 8.45 12 33 77.53% 0.57 0.02 -0.37 0.08 0.01
ON20260612C00133000 133.00 6.45 8.55 7.50 23 10 83.61% 0.54 0.02 -0.40 0.08 0.01
ON20260612C00134000 134.00 6.40 7.35 7.23 81 47 80.36% 0.52 0.02 -0.39 0.08 0.01
ON20260612C00135000 135.00 5.50 7.50 6.57 12 62 83.12% 0.50 0.02 -0.40 0.08 0.01
ON20260612C00136000 136.00 5.45 6.40 5.80 8 31 84.11% 0.47 0.02 -0.40 0.08 0.01
ON20260612C00137000 137.00 5.00 6.45 6.20 1 11 83.66% 0.45 0.02 -0.40 0.08 0.01
ON20260612C00138000 138.00 4.15 6.10 0.00 0 1 81.72% 0.43 0.02 -0.38 0.08 0.01
ON20260612C00139000 139.00 4.15 5.25 3.96 1 1 79.77% 0.40 0.02 -0.37 0.08 0.01
ON20260612C00140000 140.00 3.65 5.55 4.69 7 183 83.43% 0.39 0.02 -0.38 0.08 0.01
ON20260612C00141000 141.00 3.25 4.55 2.98 1 1 81.90% 0.36 0.02 -0.37 0.08 0.01
ON20260612C00142000 142.00 2.95 4.25 2.68 1 1 81.65% 0.34 0.02 -0.36 0.08 0.01
ON20260612C00143000 143.00 2.73 4.40 4.04 2 0 80.89% 0.32 0.02 -0.34 0.08 0.01
ON20260612C00144000 144.00 2.50 3.70 3.00 4 0 81.05% 0.30 0.02 -0.34 0.07 0.01
ON20260612C00145000 145.00 2.54 3.30 2.94 9 23 82.38% 0.29 0.02 -0.33 0.07 0.01
ON20260612C00146000 146.00 2.21 3.20 2.76 2 1 82.69% 0.27 0.02 -0.32 0.07 0.01
ON20260612C00147000 147.00 1.83 3.10 2.36 2 0 82.03% 0.25 0.02 -0.31 0.07 0.01
ON20260612C00148000 148.00 1.58 2.81 2.33 2 0 82.47% 0.24 0.02 -0.30 0.06 0.01
ON20260612C00149000 149.00 1.54 2.78 0.00 0 0 83.67% 0.22 0.02 -0.29 0.06 0.01
ON20260612C00150000 150.00 1.59 2.56 1.79 513 45 85.07% 0.21 0.02 -0.29 0.06 0.01
ON20260612C00152500 152.50 1.16 2.01 0.00 0 0 84.11% 0.18 0.01 -0.25 0.05 0.01
ON20260612C00155000 155.00 0.50 2.60 0.00 0 7 90.89% 0.17 0.01 -0.26 0.05 0.00
ON20260612C00157500 157.50 0.65 2.02 0.00 0 0 91.01% 0.14 0.01 -0.23 0.05 0.00
ON20260612C00160000 160.00 0.25 2.82 0.00 0 0 100.07% 0.14 0.01 -0.26 0.05 0.00
ON20260612C00162500 162.50 0.05 2.64 0.00 0 0 101.69% 0.13 0.01 -0.24 0.04 0.00
ON20260612C00165000 165.00 0.00 2.49 0.00 0 20 106.54% 0.12 0.01 -0.24 0.04 0.00
ON20260612C00170000 170.00 0.00 2.51 0.00 0 21 115.14% 0.11 0.01 -0.24 0.04 0.00
ON20260612C00175000 175.00 0.00 1.55 0.00 0 0 106.67% 0.06 0.01 -0.15 0.03 0.00
ON20260612C00180000 180.00 0.00 1.35 0.00 0 0 110.69% 0.05 0.00 -0.13 0.02 0.00
ON20260612C00185000 185.00 0.00 0.81 0.00 0 0 115.15% 0.04 0.00 -0.12 0.02 0.00
ON20260612C00190000 190.00 0.00 1.55 0.00 0 0 130.74% 0.05 0.00 -0.16 0.02 0.00
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
ON20260612P00055000 55.00 0.00 2.13 0.00 0 0 352.61% -0.03 0.00 -0.27 0.01 -0.00
ON20260612P00060000 60.00 0.00 2.13 0.00 0 0 321.72% -0.03 0.00 -0.26 0.02 -0.00
ON20260612P00065000 65.00 0.00 2.13 0.00 0 0 293.36% -0.04 0.00 -0.26 0.02 -0.00
ON20260612P00070000 70.00 0.00 2.13 0.00 0 0 267.09% -0.04 0.00 -0.26 0.02 -0.00
ON20260612P00075000 75.00 0.00 0.13 0.01 7 20 153.48% -0.01 0.00 -0.03 0.00 -0.00
ON20260612P00080000 80.00 0.00 0.80 0.00 0 684 180.15% -0.03 0.00 -0.12 0.01 -0.00
ON20260612P00085000 85.00 0.00 0.15 0.00 0 17 138.27% -0.01 0.00 -0.05 0.01 -0.00
ON20260612P00086000 86.00 0.00 2.17 0.00 0 4 194.29% -0.06 0.00 -0.24 0.02 -0.00
ON20260612P00087000 87.00 0.00 1.57 0.00 0 14 171.68% -0.04 0.00 -0.17 0.02 -0.00
ON20260612P00088000 88.00 0.00 2.07 0.00 0 12 175.23% -0.05 0.00 -0.20 0.02 -0.00
ON20260612P00089000 89.00 0.00 2.18 0.00 0 4 182.27% -0.06 0.00 -0.24 0.02 -0.00
ON20260612P00090000 90.00 0.00 2.19 0.04 2 9 177.61% -0.06 0.00 -0.24 0.03 -0.00
ON20260612P00091000 91.00 0.00 1.99 0.30 1 7 166.20% -0.06 0.00 -0.21 0.02 -0.00
ON20260612P00092000 92.00 0.00 2.19 0.00 0 5 167.44% -0.06 0.00 -0.23 0.03 -0.00
ON20260612P00093000 93.00 0.00 2.21 0.00 0 1 166.77% -0.07 0.00 -0.24 0.03 -0.00
ON20260612P00094000 94.00 0.00 2.22 0.00 0 4 161.72% -0.07 0.00 -0.23 0.03 -0.00
ON20260612P00095000 95.00 0.01 1.50 0.25 1 34 135.70% -0.04 0.00 -0.14 0.02 -0.00
ON20260612P00096000 96.00 0.00 2.24 0.00 0 4 155.57% -0.07 0.00 -0.24 0.03 -0.00
ON20260612P00097000 97.00 0.00 2.25 0.00 0 14 151.89% -0.07 0.00 -0.24 0.03 -0.00
ON20260612P00098000 98.00 0.00 2.06 0.00 0 16 137.30% -0.06 0.00 -0.19 0.03 -0.00
ON20260612P00099000 99.00 0.00 2.29 0.00 0 6 142.56% -0.07 0.00 -0.23 0.03 -0.00
ON20260612P00100000 100.00 0.00 0.70 0.25 6 155 108.01% -0.04 0.00 -0.10 0.02 -0.00
ON20260612P00101000 101.00 0.00 1.06 0.70 1 3 117.34% -0.05 0.00 -0.14 0.02 -0.00
ON20260612P00102000 102.00 0.00 1.14 1.20 1 7 114.21% -0.06 0.00 -0.14 0.02 -0.00
ON20260612P00103000 103.00 0.00 1.18 0.71 4 10 113.11% -0.06 0.00 -0.15 0.03 -0.00
ON20260612P00104000 104.00 0.01 1.66 0.68 3 6 108.76% -0.06 0.01 -0.15 0.03 -0.00
ON20260612P00105000 105.00 0.10 0.75 0.64 1 80 96.45% -0.05 0.00 -0.11 0.02 -0.00
ON20260612P00106000 106.00 0.00 1.89 0.40 1 339 109.56% -0.08 0.01 -0.18 0.03 -0.00
ON20260612P00107000 107.00 0.00 1.37 0.65 4 256 96.95% -0.06 0.01 -0.13 0.03 -0.00
ON20260612P00108000 108.00 0.00 1.38 0.64 5 41 93.91% -0.07 0.01 -0.13 0.03 -0.00
ON20260612P00109000 109.00 0.45 0.99 0.56 8 47 95.23% -0.08 0.01 -0.15 0.03 -0.00
ON20260612P00110000 110.00 0.48 1.00 0.69 7 236 92.57% -0.08 0.01 -0.16 0.03 -0.00
ON20260612P00111000 111.00 0.00 1.37 0.00 0 463 87.65% -0.08 0.01 -0.15 0.03 -0.00
ON20260612P00112000 112.00 0.01 1.74 0.81 2 11 87.30% -0.09 0.01 -0.16 0.03 -0.00
ON20260612P00113000 113.00 0.02 2.02 0.97 1 7 89.63% -0.10 0.01 -0.19 0.04 -0.00
ON20260612P00114000 114.00 0.20 1.97 1.72 1 19 86.03% -0.11 0.01 -0.18 0.04 -0.00
ON20260612P00115000 115.00 0.00 1.45 1.15 3 20 75.77% -0.09 0.01 -0.14 0.04 -0.00
ON20260612P00116000 116.00 0.53 2.16 1.34 2 11 89.00% -0.14 0.01 -0.23 0.05 -0.00
ON20260612P00117000 117.00 0.72 2.38 1.34 5 2 84.66% -0.14 0.01 -0.22 0.05 -0.01
ON20260612P00118000 118.00 0.98 2.38 1.43 3 14 86.42% -0.16 0.01 -0.25 0.05 -0.01
ON20260612P00119000 119.00 0.88 2.78 1.75 3 11 77.45% -0.16 0.01 -0.22 0.05 -0.01
ON20260612P00120000 120.00 0.47 2.73 1.66 17 20 87.74% -0.20 0.02 -0.29 0.06 -0.01
ON20260612P00121000 121.00 1.29 3.10 1.98 1 5 83.40% -0.21 0.02 -0.28 0.06 -0.01
ON20260612P00122000 122.00 1.68 3.25 0.00 0 0 82.20% -0.22 0.02 -0.29 0.06 -0.01
ON20260612P00123000 123.00 1.89 3.30 0.00 0 7 80.94% -0.24 0.02 -0.30 0.07 -0.01
ON20260612P00124000 124.00 1.02 3.55 2.96 5 5 85.77% -0.27 0.02 -0.33 0.07 -0.01
ON20260612P00125000 125.00 2.45 4.20 3.30 5 7 82.06% -0.28 0.02 -0.33 0.07 -0.01
ON20260612P00126000 126.00 2.35 4.05 3.74 6 3 80.73% -0.30 0.02 -0.33 0.07 -0.01
ON20260612P00127000 127.00 2.72 4.60 4.00 7 4 84.29% -0.33 0.02 -0.36 0.08 -0.01
ON20260612P00128000 128.00 3.40 5.20 4.73 4 7 81.55% -0.34 0.02 -0.36 0.08 -0.01
ON20260612P00129000 129.00 3.45 5.15 5.31 15 2 79.28% -0.36 0.02 -0.36 0.08 -0.01
ON20260612P00130000 130.00 4.20 6.00 5.87 12 7 82.69% -0.39 0.02 -0.38 0.08 -0.01
ON20260612P00131000 131.00 4.80 6.40 5.47 28 6 82.34% -0.41 0.02 -0.38 0.08 -0.01
ON20260612P00132000 132.00 5.10 6.65 6.00 5 2 79.62% -0.43 0.02 -0.37 0.08 -0.02
ON20260612P00133000 133.00 5.55 6.80 7.39 8 3 78.44% -0.46 0.02 -0.37 0.08 -0.02
ON20260612P00134000 134.00 5.75 8.15 7.95 8 3 83.56% -0.48 0.02 -0.40 0.08 -0.02
ON20260612P00135000 135.00 6.60 7.80 7.65 3 1 78.24% -0.51 0.02 -0.37 0.08 -0.02
ON20260612P00136000 136.00 6.95 9.10 9.03 10 0 82.21% -0.53 0.02 -0.39 0.08 -0.02
ON20260612P00137000 137.00 7.75 9.20 0.00 0 0 77.50% -0.55 0.02 -0.36 0.08 -0.02
ON20260612P00138000 138.00 7.95 10.40 10.26 8 0 85.81% -0.56 0.02 -0.40 0.08 -0.02
ON20260612P00139000 139.00 9.05 10.45 0.00 0 2 77.47% -0.60 0.02 -0.35 0.08 -0.02
ON20260612P00140000 140.00 9.65 11.35 10.69 3 1 76.72% -0.62 0.02 -0.34 0.08 -0.02
ON20260612P00141000 141.00 10.00 12.35 0.00 0 0 87.72% -0.62 0.02 -0.39 0.08 -0.02
ON20260612P00142000 142.00 10.45 12.15 0.00 0 0 76.26% -0.67 0.02 -0.33 0.08 -0.02
ON20260612P00143000 143.00 11.30 12.85 0.00 0 0 74.56% -0.69 0.02 -0.31 0.07 -0.03
ON20260612P00144000 144.00 11.90 14.70 0.00 0 0 84.26% -0.69 0.02 -0.35 0.07 -0.03
ON20260612P00145000 145.00 12.75 15.35 0.00 0 0 81.90% -0.71 0.02 -0.33 0.07 -0.03
ON20260612P00146000 146.00 13.60 15.95 0.00 0 0 83.13% -0.73 0.02 -0.32 0.07 -0.03
ON20260612P00147000 147.00 14.35 15.95 0.00 0 0 78.55% -0.76 0.02 -0.28 0.07 -0.03
ON20260612P00148000 148.00 15.00 17.45 0.00 0 0 87.00% -0.75 0.02 -0.32 0.07 -0.03
ON20260612P00149000 149.00 15.85 18.85 0.00 0 0 87.82% -0.76 0.02 -0.32 0.06 -0.03
ON20260612P00150000 150.00 16.65 19.70 0.00 0 0 88.85% -0.77 0.02 -0.31 0.06 -0.03
ON20260612P00152500 152.50 18.90 21.80 0.00 0 0 88.88% -0.80 0.01 -0.28 0.06 -0.03
ON20260612P00155000 155.00 20.40 23.95 0.00 0 0 87.01% -0.84 0.01 -0.24 0.05 -0.03
ON20260612P00157500 157.50 22.85 26.30 0.00 0 0 87.24% -0.87 0.01 -0.21 0.04 -0.03
ON20260612P00160000 160.00 25.10 28.40 0.00 0 0 88.13% -0.89 0.01 -0.18 0.04 -0.04
ON20260612P00162500 162.50 27.75 30.90 0.00 0 0 89.44% -0.90 0.01 -0.17 0.04 -0.04
ON20260612P00165000 165.00 30.00 33.25 0.00 0 0 89.93% -0.92 0.01 -0.14 0.03 -0.04
ON20260612P00170000 170.00 34.70 38.05 0.00 0 0 91.89% -0.94 0.01 -0.11 0.02 -0.04
ON20260612P00175000 175.00 39.85 42.85 42.31 2 0 91.62% -0.96 0.00 -0.07 0.02 -0.04
ON20260612P00180000 180.00 44.70 47.70 0.00 0 0 99.61% -0.96 0.00 -0.08 0.02 -0.04
ON20260612P00185000 185.00 49.30 52.75 0.00 0 0 103.81% -0.97 0.00 -0.06 0.01 -0.04
ON20260612P00190000 190.00 54.60 57.70 0.00 0 0 95.29% -0.98 0.00 -0.02 0.01 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:XS4 103,12 €
IT:1ON 110,80 €
GB:0KC4 133,20 $
AT:ONSE 112,40 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center