Free Trial

ON Semiconductor (ON) Options Chain & Prices

ON Semiconductor logo
$57.77 +0.15 (+0.26%)
Closing price 07/9/2025 04:00 PM Eastern
Extended Trading
$57.84 +0.06 (+0.11%)
As of 07/9/2025 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 Polygon.io. Learn more.

ON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$47.00$0.004Put1 - - 821
(+1)
103.28%
(+5.42%)
-0.0031311
7/11/2025$47.50$0.005Put11 - 6
(+4)
99.72%
(+5.33%)
-0.0036161
7/11/2025$48.00$9.845Call61513
(+0)
96.17%
(+5.23%)
0.9958234
7/11/2025$49.00$0.007Put1 - 132
(-1)
89.13%
(+5.01%)
-0.005741
7/11/2025$49.00$8.847Call4 - 16
(+0)
89.13%
(+5.01%)
0.994283
7/11/2025$49.50$8.349Call1 - 113
(+0)
85.64%
(+4.89%)
0.9932421
7/11/2025$50.00$7.850Call81739
(+0)
82.17%
(+4.75%)
0.9919628
7/11/2025$51.00$0.013Put114 - 112427
(-1)
75.30%
(+4.40%)
-0.0116867
7/11/2025$52.00$0.018Put30105144
(-9)
68.58%
(+3.88%)
-0.0176838
7/11/2025$52.00$5.861Call19414170
(-6)
68.58%
(+3.88%)
0.98233816
7/11/2025$53.00$0.029Put251 - 142
(-35)
62.14%
(+2.99%)
-0.0283419
7/11/2025$53.00$4.871Call714161
(+0)
62.14%
(+2.99%)
0.9716836
7/11/2025$54.00$0.049Put26471918
(+5)
56.34%
(+1.21%)
-0.04919612
7/11/2025$54.00$3.892Call24311129
(-16)
56.34%
(+1.21%)
0.9508387
7/11/2025$55.00$0.099Put1866132
(+11)
52.07%
(-1.53%)
-0.09460317
7/11/2025$55.00$2.943Call472717283
(-12)
52.07%
(-1.53%)
0.90548219
7/11/2025$56.00$0.227Put571 - 44
(+8)
50.26%
(-2.86%)
-0.1897217
7/11/2025$56.00$2.071Call128 - 1183
(-5)
50.26%
(-2.86%)
0.8105918
7/11/2025$56.50$0.337Put6811134
(+8)
49.75%
(-3.01%)
-0.25840811
7/11/2025$56.50$1.681Call2451966
(+1)
49.75%
(-3.01%)
0.7421627
7/11/2025$57.00$0.484Put3506719055
(+44)
49.23%
(-3.16%)
-0.33911138
7/11/2025$57.00$1.328Call941932283
(+13)
49.23%
(-3.16%)
0.66184238
7/11/2025$58.00$0.922Put3272519
(+7)
48.84%
(-3.18%)
-0.52411911
7/11/2025$58.00$0.765Call1309327461
(+126)
48.84%
(-3.18%)
0.47824147
7/11/2025$59.00$1.563Put5214
(+3)
49.62%
(-2.74%)
-0.699944
7/11/2025$59.00$0.404Call44515307
(+82)
49.62%
(-2.74%)
0.30401618
7/11/2025$60.00$2.359Put3113
(+2)
50.64%
(-2.52%)
-0.8327213
7/11/2025$60.00$0.195Call721923279
(-5)
50.64%
(-2.52%)
0.17232531
7/11/2025$61.00$3.260Put1 - - 0
(+0)
52.34%
(-1.90%)
-0.9146051
7/11/2025$61.00$0.092Call921115635
(+570)
52.34%
(-1.90%)
0.0908729
7/11/2025$62.00$0.053Call52 - 91032
(+22)
56.75%
(+0.90%)
0.0534729
7/11/2025$67.00$9.202Put10 - 100
(+0)
93.43%
(+13.66%)
-0.9840946
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ON) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners