Onsemi (ON) Options Chain & Prices $44.45 +0.19 (+0.43%) As of 10:40 AM 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 1/15/2027 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 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 VolatilityDeltaTrades5/23/2025$37.00$7.262Call1 - - 25(+0)83.81% (+14.51%)0.99132815/23/2025$38.00$0.017Put44 - 72(+0)78.31% (+12.74%)-0.01512745/23/2025$39.00$0.030Put1010 - 70(+0)72.98% (+10.57%)-0.026849105/23/2025$39.00$5.284Call2 - - 155(+0)72.98% (+10.57%)0.97316415/23/2025$39.50$0.040Put342707084(+0)70.39% (+9.29%)-0.0360091555/23/2025$40.00$0.055Put21191(+23)67.91% (+7.88%)-0.0485325/23/2025$40.00$4.310Call1 - - 104(+0)67.91% (+7.88%)0.95152115/23/2025$40.50$0.076Put5 - 197(+0)65.57% (+6.38%)-0.06571845/23/2025$41.00$0.106Put203 - 277(+17)63.45% (+4.89%)-0.089312165/23/2025$41.50$0.150Put13 - - 104(+4)61.60% (+3.53%)-0.1214093 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. 5/23/2025$42.00$0.213Put1225157(+51)60.08% (+2.41%)-0.16411585/23/2025$42.00$2.469Call8 - - 82(+0)60.08% (+2.41%)0.8363375/23/2025$42.50$0.302Put1312553(+2)58.91% (+1.58%)-0.2188945/23/2025$42.50$2.058Call4 - - 90(-17)58.91% (+1.58%)0.78183125/23/2025$43.00$0.425Put861195(+36)58.07% (+1.05%)-0.28580485/23/2025$43.00$1.681Call5150 - 88(+12)58.07% (+1.05%)0.715301185/23/2025$43.50$0.588Put933216(+33)57.51% (+0.75%)-0.36309395/23/2025$44.00$0.795Put141021965(-5)57.20% (+0.64%)-0.447338105/23/2025$44.00$1.050Call722140449(+13)57.20% (+0.64%)0.554884165/23/2025$44.50$1.049Put5 - - 166(+0)57.08% (+0.66%)-0.53395735/23/2025$44.50$0.803Call27212161(+2)57.08% (+0.66%)0.46897115/23/2025$45.00$0.601Call1739250(+35)57.14% (+0.80%)0.385464115/23/2025$45.50$0.441Call14113122(+6)57.35% (+1.07%)0.30843155/23/2025$46.00$0.318Call3119 - 998(+41)57.69% (+1.47%)0.240742135/23/2025$46.50$0.226Call1663167(+11)58.17% (+1.97%)0.18387375/23/2025$47.00$0.160Call3011214(+30)58.81% (+2.56%)0.13803755/23/2025$47.50$0.112Call31297(+67)59.64% (+3.18%)0.10249525/23/2025$48.00$0.080Call7 - - 165(+14)60.71% (+3.79%)0.07590845/23/2025$49.00$0.043Call45 - 22139(+11)63.75% (+4.85%)0.0430295/23/2025$51.00$0.018Call41319(+0)72.99% (+6.30%)0.01818645/23/2025$52.00$0.013Call2 - 262(+0)77.74% (+6.99%)0.0127082End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies MRVL Options Chain NXPI Options Chain MPWR Options Chain MCHP Options Chain STM Options Chain ASX Options Chain UMC Options Chain FSLR Options Chain ALAB Options Chain SWKS Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ON) was last updated on 5/21/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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 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.
Buy ON Stock Free ON Stock Alerts