onsemi (ON) Options Chain & Prices $117.06 -14.49 (-11.01%) Closing price 04:00 PM EasternExtended Trading$117.34 +0.28 (+0.24%) As of 07:58 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ON Put and Call Options List 1/21/2028 8/20/2027 6/17/2027 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 8/21/2026 7/31/2026 7/24/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/26/2026$95.00$0.072Put1 - 1118(+0)139.10% (+38.41%)-0.01097816/26/2026$98.00$0.102Put3116(+2)133.56% (+39.26%)-0.01544936/26/2026$100.00$0.129Put15510015136(+90)130.02% (+39.60%)-0.019436416/26/2026$101.00$0.145Put375399361(+0)128.29% (+39.67%)-0.021813146/26/2026$102.00$0.163Put103 - 100109(+2)126.60% (+39.67%)-0.02448836/26/2026$103.00$0.184Put5 - 1604(+395)124.93% (+39.58%)-0.02749456/26/2026$104.00$0.207Put265511(-98)123.30% (+39.40%)-0.030875166/26/2026$105.00$0.232Put2311909358(+23)121.82% (+39.22%)-0.034388106/26/2026$105.00$26.694Call1 - - 11(+1)121.71% (+39.10%)0.96531716/26/2026$106.00$0.264Put8 - - 28(+5)120.15% (+38.69%)-0.0389534 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. 6/26/2026$107.00$0.299Put9 - 215(+0)118.63% (+38.15%)-0.04374856/26/2026$107.00$24.760Call32112(+0)118.63% (+38.15%)0.95625336/26/2026$108.00$0.338Put2059106(+98)117.15% (+37.49%)-0.04913296/26/2026$109.00$0.383Put203 - 8(+1)115.71% (+36.72%)-0.055169126/26/2026$110.00$0.433Put10526480(+19)114.31% (+35.84%)-0.06192256/26/2026$111.00$0.487Put10 - - 32(+1)113.06% (+35.03%)-0.06886356/26/2026$112.00$0.557Put107312132(+37)113.57% (+35.81%)-0.077898136/26/2026$113.00$0.631Put33 - 1943(+5)110.40% (+32.88%)-0.08727466/26/2026$113.00$19.096Call22 - 474(+0)110.40% (+32.88%)0.91276826/26/2026$114.00$0.716Put91155111(+21)109.20% (+31.86%)-0.09769286/26/2026$114.00$18.181Call1 - - 11(+0)109.20% (+31.86%)0.90236616/26/2026$115.00$0.811Put1,4526181222(+1169)108.05% (+30.88%)-0.1092311186/26/2026$115.00$17.361Call101 - 24(+4)108.14% (+30.99%)0.89179536/26/2026$116.00$0.911Put153 - 14(+6)107.04% (+30.04%)-0.120899106/26/2026$116.00$16.469Call33 - 25(+0)107.04% (+30.04%)0.87918736/26/2026$117.00$1.043Put2312525(+1)105.92% (+29.06%)-0.135968156/26/2026$117.00$15.511Call11 - - 26(+5)105.92% (+29.06%)0.86414356/26/2026$118.00$1.181Put2 - 250(+1)104.95% (+28.23%)-0.15130226/26/2026$118.00$14.650Call1 - 1233(+0)104.95% (+28.23%)0.84882616/26/2026$119.00$1.325Put446511(+3)104.11% (+27.56%)-0.166602136/26/2026$119.00$13.806Call3 - - 71(-8)104.04% (+27.47%)0.83213936/26/2026$120.00$1.513Put3512565768(+27)103.19% (+26.77%)-0.186163656/26/2026$120.00$12.982Call28153580(+45)103.19% (+26.77%)0.81403186/26/2026$121.00$1.692Put31203317(+3)102.46% (+26.21%)-0.204045156/26/2026$121.00$12.178Call11 - 35(+9)102.40% (+26.13%)0.79449516/26/2026$122.00$1.927Put462331(+9)101.67% (+25.56%)-0.226733126/26/2026$122.00$11.397Call52164(+1)101.67% (+21.26%)0.77354346/26/2026$123.00$2.170Put1211 - 29(+6)101.01% (+25.04%)-0.24911776/26/2026$123.00$10.640Call45622034(+2017)101.01% (+25.04%)0.751192236/26/2026$124.00$2.438Put37126856792(+723)100.42% (+24.58%)-0.272858167Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (Ad)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top S&P 500 stock for 12 years running—and today, he's giving away his #1 AI stock pick for 2026, free. This company's sales are up 28% year over year, it holds over 30,000 patents in wireless and video technology, and it just earned an A-rating in his proprietary Stock Grader system that has cost him $9 million to build and maintain.Get the name and ticker of Louis Navellier's #1 AI stock free6/26/2026$124.00$9.909Call18211167(+7)100.42% (+24.58%)0.72751886/26/2026$125.00$2.735Put1,74571919(+1)99.88% (+24.18%)-0.2978362276/26/2026$125.00$9.271Call25126127(+10)99.93% (+24.23%)0.704782166/26/2026$126.00$3.032Put125517(+0)99.46% (+23.87%)-0.321654126/26/2026$126.00$8.531Call6614162097(+2037)99.42% (+23.82%)0.67653316/26/2026$127.00$3.415Put33 - 1(+0)99.02% (+23.52%)-0.35108836/26/2026$127.00$7.886Call175734(+12)99.02% (+23.52%)0.649478136/26/2026$128.00$3.802Put21224(+0)98.68% (+23.26%)-0.37903566/26/2026$128.00$7.273Call1841227(+6)98.68% (+23.26%)0.621587156/26/2026$129.00$4.221Put11 - 1(+0)98.41% (+23.05%)-0.4076716/26/2026$129.00$6.692Call2151129(+20)98.41% (+23.05%)0.593052146/26/2026$130.00$4.672Put4419186(+5)98.20% (+22.89%)-0.436724306/26/2026$130.00$6.195Call1828179219(+57)98.22% (+22.91%)0.566672906/26/2026$131.00$5.157Put3927101(+0)98.06% (+22.77%)-0.46604866/26/2026$131.00$5.677Call10464219(+2)98.07% (+22.78%)0.537477466/26/2026$132.00$5.674Put153110(+0)97.99% (+22.68%)-0.49537976/26/2026$132.00$5.145Call82403231(+24)97.99% (+22.68%)0.505592456/26/2026$133.00$6.177Put6310(+0)97.97% (+22.63%)-0.52187446/26/2026$133.00$4.695Call5528216(+2)97.97% (+22.63%)0.476523256/26/2026$134.00$4.276Call9232235(+0)98.01% (+22.61%)0.447843206/26/2026$135.00$7.420Put3 - - 0(+0)98.11% (+22.62%)-0.58149516/26/2026$135.00$3.889Call1,6671101561263(+1122)98.11% (+22.62%)0.4197372196/26/2026$136.00$3.532Call8223(+1)98.26% (+22.64%)0.39236376/26/2026$137.00$8.735Put1 - - 0(+0)98.46% (+22.67%)-0.6355316/26/2026$137.00$3.235Call5829 - 6(+0)98.44% (+22.65%)0.36833296/26/2026$138.00$2.902Call98 - 2(+0)98.71% (+22.70%)0.34038466/26/2026$139.00$2.625Call16825(+0)98.99% (+22.72%)0.31597566/26/2026$140.00$2.373Call81334680(+1)99.31% (+22.73%)0.29272527End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ADI Options Chain DIOD Options Chain ENTG Options Chain LSCC Options Chain MCHP Options Chain MPWR Options Chain NXPI Options Chain SYNA 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 6/23/2026 by MarketBeat.com Staff. From Our PartnersTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredThe roadshow starts Monday. This stock isn't ready.The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...Behind the Markets | SponsoredCODE RED: AI Meltdown Imminent?After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...Paradigm Press | SponsoredDo NOT Buy SpaceX – Do This InsteadSpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...Stansberry Research | SponsoredTrump just signed itA recent policy development is drawing attention from income-focused investors. According to one analyst, c...Investors Alley | SponsoredSpaceX is chump change compared to Elon’s $20T ‘iPhone’Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...StocksToTrade | SponsoredPorter flew 3,300 miles to investigate this systemPorter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...Porter & Company | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | 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 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 Email Me a Login Link 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.
