onsemi (ON) Options Chain & Prices $120.62 -3.15 (-2.55%) Closing price 05/29/2026 04:00 PM EasternExtended Trading$120.44 -0.18 (-0.15%) As of 05/29/2026 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ON Put and Call Options List 1/21/2028 8/20/2027 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/5/2026$97.00$23.726Call22 - 4(+0)90.78% (-6.25%)0.96224716/5/2026$99.00$0.274Put4 - 217(+0)86.43% (-6.43%)-0.04531936/5/2026$100.00$0.301Put7 - 532(-15)84.39% (-6.49%)-0.05004336/5/2026$100.00$20.796Call97 - 29(+0)84.39% (-6.46%)0.94987846/5/2026$101.00$0.332Put6 - 2698(+0)82.45% (-6.52%)-0.05551756/5/2026$101.00$19.828Call1 - - 552(-3)82.45% (-6.50%)0.94441616/5/2026$102.00$0.368Put24 - 2211(+0)80.63% (-6.52%)-0.0618736/5/2026$103.00$0.412Put3 - - 19(+0)78.93% (-6.49%)-0.06927936/5/2026$103.00$17.910Call1 - - 45(+1)78.93% (-6.47%)0.93067516/5/2026$104.00$16.964Call1 - - 31(+0)77.37% (-6.40%)0.9220291 Get the Latest News and Ratings for ON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for onsemi and its competitors with MarketBeat's FREE daily newsletter. 6/5/2026$105.00$0.529Put41 - 365(-3)75.97% (-6.30%)-0.08805636/5/2026$105.00$16.028Call3 - - 66(-2)75.97% (-6.28%)0.91193426/5/2026$106.00$0.606Put181520(-1)74.73% (-6.13%)-0.099855136/5/2026$107.00$0.699Put4 - - 14(+3)73.67% (-5.92%)-0.11356646/5/2026$108.00$0.812Put1610 - 18(-1)72.79% (-5.64%)-0.1293756/5/2026$108.00$13.313Call2 - 223(+0)72.79% (-5.64%)0.87070816/5/2026$109.00$0.947Put2373606(-17)72.10% (-5.34%)-0.147469146/5/2026$110.00$1.108Put2481133(+82)71.59% (-5.02%)-0.167878126/5/2026$111.00$1.298Put62 - 83(+75)71.24% (-4.71%)-0.19064636/5/2026$111.00$10.800Call2 - - 17(+0)71.24% (-4.71%)0.80958926/5/2026$112.00$1.519Put5 - - 24(+6)71.03% (-4.43%)-0.21555846/5/2026$112.00$10.021Call1 - 126(+0)71.03% (-4.43%)0.78471916/5/2026$113.00$1.772Put3 - - 8(+1)70.93% (-4.22%)-0.24249326/5/2026$114.00$2.058Put109110019(+0)70.89% (-4.08%)-0.271088126/5/2026$114.00$8.561Call1 - - 24(-1)70.89% (-4.08%)0.72933316/5/2026$115.00$2.378Put5236428(-1)70.89% (-4.02%)-0.3011766/5/2026$116.00$2.731Put54 - 21(+6)70.91% (-4.03%)-0.33236336/5/2026$116.00$7.234Call412101(+0)70.91% (-4.03%)0.66822536/5/2026$117.00$3.117Put3962321217(+1)70.93% (-4.09%)-0.364526706/5/2026$118.00$3.536Put11 - 412(+0)70.95% (-4.18%)-0.39730876/5/2026$118.00$6.039Call2 - - 7(-1)70.95% (-4.18%)0.60347226/5/2026$119.00$3.989Put3 - 12(+0)70.95% (-4.29%)-0.43058736/5/2026$119.00$5.492Call4 - - 34(+0)70.95% (-4.29%)0.57032246/5/2026$120.00$4.475Put41137(+8)70.95% (-4.40%)-0.4640446/5/2026$120.00$4.977Call792032137(+9)70.95% (-4.40%)0.53695306/5/2026$121.00$4.994Put10 - - 2(+0)70.94% (-4.51%)-0.49752696/5/2026$121.00$4.496Call346712(+2)70.94% (-4.51%)0.503594146/5/2026$122.00$5.547Put3 - - 5(+2)70.92% (-4.59%)-0.53074416/5/2026$122.00$4.048Call2,05814641(+36)70.92% (-4.59%)0.470468196/5/2026$123.00$6.133Put63126(+16)70.91% (-4.64%)-0.5635293The REAL Reason Trump is Invading Iran (Ad)For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Because my research has led me to believe we’re risking World War 3 with Iran for a completely different reason.Click here to find out what it is.6/5/2026$123.00$3.633Call7 - 242(+32)70.91% (-4.64%)0.43780836/5/2026$124.00$6.751Put7512(+2)70.91% (-4.66%)-0.59560936/5/2026$124.00$3.250Call3813655(+41)70.91% (-4.66%)0.405831126/5/2026$125.00$7.401Put31 - 17(+0)70.93% (-4.65%)-0.626826/5/2026$125.00$2.899Call2,1062420131(+7)71.81% (-3.77%)0.374753426/5/2026$126.00$8.082Put11 - 8(+3)70.97% (-4.60%)-0.6568816/5/2026$126.00$2.580Call21 - 16(+5)70.97% (-4.60%)0.34478426/5/2026$127.00$2.290Call310 - 30046(+5)71.05% (-4.50%)0.316096166/5/2026$128.00$9.534Put4 - - 33(+0)71.16% (-4.36%)-0.71300546/5/2026$128.00$2.029Call22 - 43(+0)71.16% (-4.36%)0.28887226/5/2026$129.00$1.795Call1 - - 3(+0)71.31% (-4.16%)0.26322416/5/2026$130.00$11.095Put1 - - 8(+0)71.53% (-3.92%)-0.76278616/5/2026$130.00$1.587Call217858(+5)71.53% (-3.92%)0.23928166/5/2026$131.00$1.404Call77 - 10(+10)71.80% (-3.61%)0.21710126/5/2026$134.00$0.979Call1 - - 2(+1)73.08% (-2.30%)0.16139116/5/2026$135.00$15.388Put3 - - 0(+0)73.68% (-1.72%)-0.85606726/5/2026$135.00$0.873Call64 - 319(-3)73.68% (-1.72%)0.14634956/5/2026$138.00$0.638Call1 - 10(+0)76.10% (+0.46%)0.11070716/5/2026$140.00$0.536Call99 - 530(-3)78.24% (+2.26%)0.0936841End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ADI Options Chain DIOD Options Chain ENTG Options Chain LSCC Options Chain MCHP Options Chain MPWR Options Chain NXPI Options Chain POWI Options Chain TXN Options Chain STM Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ON) was last updated on 5/31/2026 by MarketBeat.com Staff. From Our PartnersThe 1934 playbookIn 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...American Alternative | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredJune 12: $100 Turns Into $100,000?The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...Brownstone Research | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding onsemi Please log in to your account or sign up in order to add this asset to your watchlist. Share onsemi With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ON Stock Alerts