onsemi (ON) Options Chain & Prices $84.89 +4.81 (+6.01%) Closing price 04:00 PM EasternExtended Trading$85.10 +0.21 (+0.25%) As of 07:59 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest ON Put and Call Options List 1/19/2029 12/15/2028 1/21/2028 9/17/2027 8/20/2027 6/17/2027 5/21/2027 4/16/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 11/13/2026 11/6/2026 10/30/2026 10/23/2026 10/16/2026 10/9/2026 10/2/2026 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 VolatilityDeltaTrades10/2/2026$68.00$16.779Call17 - - 17(+0)357.31% (+239.36%)11710/2/2026$69.00$15.779Call10 - - 28(-1)346.56% (+235.21%)11010/2/2026$70.00$14.779Call191 - 63(-1)335.84% (+231.10%)11910/2/2026$71.00$0.000Put21110137(-2)325.11% (+226.99%)01210/2/2026$71.00$13.779Call17 - - 55(-2)325.11% (+226.99%)11710/2/2026$72.00$0.000Put1316945(-17)314.37% (+222.84%)01210/2/2026$72.00$12.779Call10 - - 210(-2)314.37% (+222.84%)11010/2/2026$73.00$0.000Put721343206(-10)303.57% (+218.50%)03110/2/2026$73.00$11.779Call33 - 1916(+0)303.57% (+218.50%)12010/2/2026$74.00$0.000Put2339172(-11)292.67% (+213.66%)013 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. 10/2/2026$74.00$10.779Call37 - 6312(-2509)292.67% (+213.66%)11710/2/2026$75.00$0.000Put48 - 3278(-300)281.62% (+207.89%)02010/2/2026$75.00$9.779Call10812283506(-35)281.62% (+207.89%)14110/2/2026$76.00$0.000Put311103(+4)270.34% (+200.80%)0310/2/2026$76.00$8.779Call12 - 1221(-2509)270.34% (+200.80%)11010/2/2026$77.00$0.000Put10 - 10103(+10)258.72% (+192.23%)-1E-06110/2/2026$77.00$7.779Call1331022550(-62)258.72% (+192.23%)0.9999993110/2/2026$78.00$0.000Put1 - - 635(+4)246.58% (+182.18%)-7E-06110/2/2026$78.00$6.779Call912626346(+0)246.58% (+182.18%)0.9999933010/2/2026$79.00$0.000Put3 - - 20(+4)233.66% (+170.56%)-5.2E-05110/2/2026$79.00$5.779Call842210251(+85)233.66% (+170.56%)0.9999483510/2/2026$80.00$0.000Put9 - 519(+1)219.49% (+157.01%)-0.000342510/2/2026$80.00$4.779Call27024143467(+48)219.49% (+157.01%)0.9996589810/2/2026$81.00$0.001Put5154134(+0)203.27% (+140.80%)-0.0019721010/2/2026$81.00$3.780Call1153447536(+376)203.27% (+140.80%)0.9980284510/2/2026$82.00$0.004Put203996129(+4)183.45% (+120.38%)-0.009764910/2/2026$82.00$2.783Call1394114882(+5)183.45% (+120.38%)0.990246510/2/2026$83.00$0.017Put245871416(+0)156.72% (+92.42%)-0.0408937410/2/2026$83.00$1.796Call511224100(+9)156.72% (+92.42%)0.9591072310/2/2026$84.00$0.060Put1,6361,43517136(+0)115.21% (+48.89%)-0.15112712610/2/2026$84.00$0.839Call30617411137(+3)115.21% (+48.89%)0.8488738310/2/2026$85.00$0.359Put169441248(+0)87.76% (+18.44%)-0.6466333210/2/2026$85.00$0.138Call2,8351,1261,294700(+316)87.76% (+18.44%)0.35336727910/2/2026$86.00$1.246Put12621221(+0)124.01% (+50.60%)-0.9295432610/2/2026$86.00$0.025Call4,1482,3361,455129(-15)124.01% (+50.60%)0.07045750410/2/2026$87.00$2.225Put2 - - 0(-1)145.84% (+67.46%)-0.988285210/2/2026$87.00$0.004Call36620514212(+0)145.84% (+67.46%)0.0117155910/2/2026$88.00$0.001Call3012213(+0)174.54% (+90.76%)0.0031611010/2/2026$89.00$4.222Put1 - - 0(+0)218.38% (+129.12%)-0.997761110/2/2026$89.00$0.001Call13953171259(+0)218.38% (+129.12%)0.00223935How Elon’s Empire Ends (and how to profit) (Ad)Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg terminal, says a new micro cluster AI technology could render today's data centers, including Elon Musk's Colossus in Tennessee, obsolete for major breakthroughs. These next generation centers use 99 percent less space, electricity and water, yet Chaikin's research shows they could be more than a trillion times more powerful than the top data center on earth today, potentially cutting AI breakthrough timelines from five years to five days.See Chaikin's full research and the company name here10/2/2026$90.00$5.222Put4310(-2)-0.998191410/2/2026$90.00$0.001Call1461910348(+2)262.26% (+167.67%)0.0018092110/2/2026$92.00$0.001Call1 - 14(+1)345.64% (+241.23%)0.0012771End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ADI Options Chain DIOD Options Chain LSCC Options Chain MCHP Options Chain MPWR Options Chain NXPI Options Chain POWI 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 10/2/2026 by MarketBeat.com Staff. From Our PartnersElon Warns "America Will Go Bankrupt". Trump's Plan Inside.National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...American Hartford Gold | SponsoredA new kind of civil war is coming after election day?Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...Stansberry Research | SponsoredHow options let you do more with less capitalWould you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...Base Camp Trading | SponsoredTrump's New DollarPorter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...Porter & Company | SponsoredWATCH THIS BEFORE DECEMBER 8th!!James Altucher says a quiet government filing could reveal Elon Musk's biggest move yet, and almost nobody has...Paradigm Press | SponsoredHow Elon’s Empire Ends (and how to profit)Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...Chaikin Analytics | SponsoredThey're not buying gold. They're buying this.Bank of America raised its stake in a small gold company by 139%. Jane Street increased its position by 159%, ...Behind the Markets | SponsoredBank of America: 'Digital Dollar Inevitable'Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...Decentralized Masters | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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.
