Free Trial

ON Semiconductor (ON) Options Chain & Prices

ON Semiconductor logo
$58.30 -0.08 (-0.14%)
As of 02:43 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/1/2025$47.00$0.016Put10 - 1068
(-35)
102.58%
(+11.43%)
-0.0088461
8/1/2025$47.00$11.442Call3128
(+0)
102.58%
(+11.43%)
0.9911913
8/1/2025$48.00$10.447Call6 - 624
(+8)
96.34%
(+10.35%)
0.9887253
8/1/2025$48.50$9.949Call6 - 612
(+0)
93.26%
(+9.81%)
0.9871723
8/1/2025$51.00$0.041Put11110330
(+0)
78.32%
(+7.11%)
-0.026413
8/1/2025$51.00$7.471Call2 - 13
(+0)
78.32%
(+7.11%)
0.9736372
8/1/2025$52.00$0.056Put21 - 20109
(+2)
72.69%
(+5.99%)
-0.0368722
8/1/2025$53.00$0.080Put54 - 23273
(-41)
67.41%
(+4.85%)
-0.0533379
8/1/2025$53.00$5.511Call77 - 15
(+0)
67.41%
(+4.85%)
0.9467464
8/1/2025$54.00$0.122Put4 - - 2033
(+6)
62.76%
(+3.82%)
-0.0804183
8/1/2025$54.00$4.553Call2 - - 62
(-3)
62.76%
(+3.82%)
0.9197172
8/1/2025$55.00$0.198Put4011308
(-13)
59.08%
(+3.10%)
-0.1259319
8/1/2025$55.00$3.630Call312010221
(-4)
59.08%
(+3.10%)
0.8743254
8/1/2025$56.00$0.337Put136762268
(+0)
56.54%
(+2.67%)
-0.19880125
8/1/2025$56.00$2.769Call11 - 11304
(-5)
56.54%
(+2.67%)
0.8017072
8/1/2025$56.50$0.441Put22119267
(+53)
55.61%
(+2.51%)
-0.24695512
8/1/2025$56.50$2.373Call45 - 4587
(-6)
55.61%
(+2.51%)
0.7537727
8/1/2025$57.00$0.573Put961065244
(-20)
54.85%
(+2.38%)
-0.30262111
8/1/2025$57.00$2.004Call724294
(-41)
54.85%
(+2.38%)
0.6983944
8/1/2025$58.00$0.936Put392210102
(+17)
53.83%
(+3.11%)
-0.43194522
8/1/2025$58.00$1.367Call722433371
(+53)
53.83%
(+3.39%)
0.56985726
8/1/2025$59.00$1.451Put72341984
(+12)
53.56%
(+2.29%)
-0.57094130
8/1/2025$59.00$0.880Call1,1584106852094
(-471)
56.14%
(+4.87%)
0.431829204
8/1/2025$60.00$2.116Put21 - 177
(+117)
54.05%
(+2.49%)
-0.6983432
8/1/2025$60.00$0.543Call5181442701987
(+20)
54.05%
(+2.49%)
0.305322131
8/1/2025$61.00$2.903Put3 - - 34
(+1)
55.19%
(+2.80%)
-0.7995331
8/1/2025$61.00$0.326Call17675631367
(-24)
55.19%
(+2.80%)
0.20474850
8/1/2025$62.00$0.195Call1064648334
(+48)
56.85%
(+3.37%)
0.13307928
8/1/2025$63.00$0.119Call4522571742600
(-110)
59.06%
(+4.92%)
0.08615556
8/1/2025$64.00$0.077Call413338
(+2)
62.02%
(+6.42%)
0.057614
8/1/2025$65.00$0.055Call7937401648
(+12)
65.88%
(+9.29%)
0.04115624
8/1/2025$66.00$0.044Call431250180120
(+0)
70.52%
(+12.80%)
0.03171631
8/1/2025$67.00$0.037Call9333593
(+20)
75.63%
(+16.39%)
0.0259379
8/1/2025$68.00$0.033Call43 - 14
(-1)
80.89%
(+19.55%)
0.0220173
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ON) was last updated on 7/30/2025 by MarketBeat.com Staff
From Our Partners