Free Trial

ON Semiconductor (ON) Options Chain & Prices

ON Semiconductor logo
$56.80 +0.85 (+1.51%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$56.74 -0.06 (-0.10%)
As of 07/3/2025 04:59 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 Polygon.io. Learn more.

ON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$46.00$0.036Put2 - - 51
(+2)
67.22%
(+6.34%)
-0.0174391
7/11/2025$47.50$0.044Put2 - 23
(+0)
60.21%
(+4.69%)
-0.023392
7/11/2025$48.00$8.661Call12 - - 12
(-1)
57.93%
(+4.07%)
0.9742173
7/11/2025$50.00$0.074Put523189
(+1)
49.37%
(+1.41%)
-0.0433963
7/11/2025$50.00$6.689Call186845
(-10)
49.37%
(+1.41%)
0.95698715
7/11/2025$51.00$0.101Put782513158
(-9)
46.26%
(+0.28%)
-0.0603228
7/11/2025$52.00$0.156Put3432180
(+22)
44.33%
(-0.59%)
-0.09091634
7/11/2025$52.00$4.772Call5299135
(+14)
43.40%
(-1.52%)
0.90978217
7/11/2025$53.00$0.274Put2612166
(+9)
42.77%
(-1.65%)
-0.14545310
7/11/2025$53.00$3.890Call10 - 2142
(+5)
42.77%
(-1.65%)
0.8556426
7/11/2025$54.00$0.471Put281591866
(+3)
42.98%
(-0.95%)
-0.22214116
7/11/2025$54.00$3.087Call34102133
(+0)
42.73%
(-1.20%)
0.77948710
7/11/2025$55.00$0.745Put5322046
(+30)
42.25%
(-1.22%)
-0.3146726
7/11/2025$55.00$2.360Call721816234
(+77)
42.25%
(-1.22%)
0.68775327
7/11/2025$56.00$1.118Put1610628
(+3)
41.72%
(-1.58%)
-0.4211017
7/11/2025$56.00$1.731Call867157851099
(-93)
41.72%
(-1.58%)
0.58224888
7/11/2025$56.50$1.351Put43116
(+15)
41.60%
(-1.74%)
-0.4775672
7/11/2025$56.50$1.463Call3812157
(+14)
40.41%
(-2.93%)
0.52630115
7/11/2025$57.00$1.617Put2 - 110
(+8)
41.62%
(-1.84%)
-0.5341972
7/11/2025$57.00$1.227Call681325247
(+58)
45.71%
(+2.26%)
0.47019626
7/11/2025$58.00$2.241Put2 - - 11
(+10)
41.95%
(-1.79%)
-0.6419342
7/11/2025$58.00$0.847Call213116091
(+39)
41.95%
(-1.79%)
0.36343162
7/11/2025$59.00$2.969Put11 - 1
(+0)
42.45%
(-1.44%)
-0.7360781
7/11/2025$59.00$0.570Call2917174
(+16)
41.60%
(-2.29%)
0.2701511
7/11/2025$60.00$0.372Call201429149
(+68)
42.92%
(-0.87%)
0.19336949
7/11/2025$61.00$0.238Call151 - 38
(+29)
43.49%
(-0.07%)
0.1342566
7/11/2025$62.00$0.155Call1,02223235310
(+0)
45.15%
(+1.75%)
0.09281358
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ON) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners