Free Trial
→ Musk Warns. Trump Acts. Your Retirement May Depend on It (From American Alternative) (Ad)tc pixel Free ON Stock Alerts

ON Semiconductor (ON) Options Chain & Prices

ON Semiconductor logo
$48.59 -0.29 (-0.59%)
As of 10:05 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$39.00$0.019Put5222
(+0)		96.43%
(+19.05%)		-0.0113035
9/12/2025$40.00$0.024Put2 - 1132
(+0)		89.63%
(+17.56%)		-0.0147532
9/12/2025$40.00$8.928Call5 - - 7
(+0)		89.63%
(+17.56%)		0.9852051
9/12/2025$41.00$0.030Put7373 - 21
(+1)		82.96%
(+16.07%)		-0.01964273
9/12/2025$42.00$0.040Put126651
(+0)		76.45%
(+14.54%)		-0.02681412
9/12/2025$43.00$0.054Put115 - 15176
(+3)		70.18%
(+12.95%)		-0.0378032
9/12/2025$44.00$0.078Put7 - 1126
(+12)		64.32%
(+11.28%)		-0.0556283
9/12/2025$44.00$4.986Call1 - - 14
(+0)		64.32%
(+11.28%)		0.9443911
9/12/2025$44.50$0.096Put53330
(+0)		61.66%-0.06886114
9/12/2025$45.00$0.122Put5136173
(+8)		59.29%
(+9.55%)		-0.08659916
9/12/2025$45.00$4.030Call61321
(+0)		59.29%
(+9.55%)		0.9135046
9/12/2025$45.50$0.159Put468200
(+0)		57.34%-0.11059922
9/12/2025$46.00$0.212Put46827202
(+82)		55.89%
(+8.16%)		-0.14280127
9/12/2025$46.00$3.121Call42 - 46
(-1)		55.89%
(+8.16%)		0.8574782
9/12/2025$46.50$0.288Put382840
(+0)		54.93%-0.18439711
9/12/2025$47.00$0.391Put18925148517
(+258)		54.25%
(+7.64%)		-0.23513642
9/12/2025$47.00$2.300Call31 - 321
(+118)		54.25%
(+7.64%)		0.7655133
9/12/2025$47.50$0.522Put19980
(+0)		53.68%-0.29393713
9/12/2025$47.50$1.931Call2110
(+0)		53.68%0.7069922
9/12/2025$48.00$0.685Put572015179
(+47)		53.17%
(+7.39%)		-0.35959422
9/12/2025$48.00$1.594Call28116313
(+10)		53.17%
(+7.39%)		0.64168515
9/12/2025$48.50$0.885Put161100
(+0)		52.76%-0.4304484
9/12/2025$48.50$1.294Call6826270
(+0)		52.76%0.5712421
9/12/2025$49.00$1.124Put1146150
(+60)		52.50%
(+7.28%)		-0.5039937
9/12/2025$49.00$1.032Call19350130736
(+111)		52.50%
(+7.28%)		0.49814441
9/12/2025$49.50$1.403Put1,378931,2850
(+0)		52.39%-0.57720923
9/12/2025$49.50$0.810Call385190
(+0)		52.39%0.42538920
9/12/2025$50.00$1.719Put22 - 234
(+16)		52.34%
(+7.29%)		-0.6473661
9/12/2025$50.00$0.625Call60968130524
(+12)		52.34%
(+7.29%)		0.35568399
9/12/2025$51.00$2.447Put11 - 48
(+2)		52.14%
(+6.94%)		-0.7715371
9/12/2025$51.00$0.350Call52336200
(+102)		52.14%
(+6.94%)		0.23233719
9/12/2025$52.00$0.178Call174160884
(+474)		51.81%
(+6.25%)		0.1375319
9/12/2025$53.00$0.090Call1559198
(+54)		52.44%
(+6.25%)		0.0774737
9/12/2025$54.00$0.054Call87770186
(+23)		55.46%
(+8.09%)		0.04826730
9/12/2025$55.00$0.042Call224985
(+8)		60.63%
(+11.24%)		0.03573413
9/12/2025$56.00$0.036Call2441873
(+23)		66.46%
(+14.15%)		0.02898913
9/12/2025$57.00$0.031Call94582
(+0)		72.08%
(+16.15%)		0.0240949
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ON) was last updated on 9/9/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Buffett, Gates and Bezos Dumping Stocks
The world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...
Banyan Hill Publishing | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel