ON Semiconductor (ON) Options Chain & Prices $48.27 -1.49 (-3.00%) As of 02:16 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ON Put and Call Options List 1/21/2028 1/15/2027 9/18/2026 6/18/2026 4/17/2026 3/20/2026 1/16/2026 11/21/2025 11/7/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/3/2025$39.00$0.012Put1 - - 1(+0)97.19% (+19.64%)-0.007318110/3/2025$40.00$0.015Put1 - - 1(+0)90.85% (+18.09%)-0.009659110/3/2025$40.00$9.815Call5 - - 8(+0)90.85% (+18.09%)0.99046110/3/2025$42.00$0.026Put613504(+0)78.58% (+14.93%)-0.017882610/3/2025$43.00$0.036Put1 - - 255(+43)72.74% (+13.30%)-0.025343110/3/2025$44.50$0.064Put1 - - 4(+1)64.66% (+10.74%)-0.046001110/3/2025$45.00$0.080Put17221073(+10)62.29% (+9.87%)-0.057508810/3/2025$45.00$4.883Call2 - 25(+0)62.29% (+9.87%)0.942703110/3/2025$46.00$0.134Put19 - 831(+8)58.40% (+7.80%)-0.0935551610/3/2025$46.50$0.180Put2281025(+10)57.03% (+7.67%)-0.12113222 Get the Latest News and Ratings for ON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ON Semiconductor and its competitors with MarketBeat's FREE daily newsletter. 10/3/2025$47.00$0.243Put44229351(+299)56.03% (+7.30%)-0.1567772610/3/2025$47.50$0.329Put753723352(+164)55.28% (+7.12%)-0.2007391810/3/2025$47.50$2.634Call1 - - 8(+3)55.28% (+7.12%)0.800043110/3/2025$48.00$0.440Put823122124(+16)54.33% (+6.74%)-0.2525823210/3/2025$48.00$2.245Call1 - - 107(+1)54.61% (+7.02%)0.748472110/3/2025$48.50$0.579Put84452136(+6)53.99% (+6.97%)-0.3117172610/3/2025$49.00$0.752Put895715137(+3)53.28% (+6.74%)-0.3772213110/3/2025$49.00$1.556Call1110 - 123(+28)53.50% (+6.96%)0.624588210/3/2025$49.50$0.963Put206135(+26)53.21% (+7.04%)-0.447232710/3/2025$50.00$1.215Put89206402(+96)52.57% (+6.59%)-0.5188442510/3/2025$50.00$1.017Call1952692241(+85)53.20% (+7.22%)0.4839217510/3/2025$51.00$0.638Call943735555(+411)53.87% (+7.78%)0.34942910/3/2025$52.00$2.590Put4 - - 177(+3)54.93% (+8.26%)-0.76647410/3/2025$52.00$0.386Call682325316(+40)54.93% (+8.26%)0.2379182910/3/2025$53.00$0.224Call1392519673(+343)55.92% (+8.50%)0.153383310/3/2025$54.00$4.338Put1 - - 16(+0)57.13% (+8.78%)-0.909988110/3/2025$54.00$0.127Call1463373612(+304)57.13% (+8.78%)0.0951653310/3/2025$55.00$5.290Put5 - - 22(+0)59.26% (+9.57%)-0.945256210/3/2025$55.00$0.076Call592524251(+12)59.26% (+9.57%)0.0600632210/3/2025$56.00$0.052Call115480(+4)62.72% (+11.01%)0.0411161010/3/2025$57.00$0.039Call2621388(+4)67.10% (+12.77%)0.030723End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ACLS Options Chain ADI Options Chain DIOD Options Chain LSCC Options Chain MCHP Options Chain MKSI 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 9/30/2025 by MarketBeat.com Staff From Our PartnersAn Early Move On The Next Shift In CoinLitecoin is already processing 500,000+ daily transactions, integrated with PayPal and Revolut, and now one fi...Market Tactic | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | 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 ON Semiconductor Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share ON Semiconductor 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 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.
