onsemi (ON) Options Chain & Prices $118.36 +2.65 (+2.29%) Closing price 04:00 PM EasternExtended Trading$118.18 -0.18 (-0.15%) As of 04:22 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 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 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 VolatilityDeltaTrades5/15/2026$95.00$0.055Put103 - 131759(-4)124.10% (+42.81%)-0.014652365/15/2026$95.00$20.819Call3,02613 - 3483(-2)124.10% (+42.81%)0.98521495/15/2026$96.00$0.059Put39 - 35289(+12)119.81% (+39.54%)-0.0162235/15/2026$97.00$0.065Put3212 - 337(+5)115.57% (+36.19%)-0.018117105/15/2026$97.00$18.830Call4 - - 4(+0)115.48% (+36.10%)0.98169745/15/2026$98.00$0.072Put6 - 335(+12)111.45% (+32.88%)-0.02054965/15/2026$98.00$17.838Call41 - 7(+1)111.45% (+32.88%)0.97931345/15/2026$99.00$0.081Put126 - 12087(+3)107.66% (+29.88%)-0.023566705/15/2026$100.00$0.094Put294531373644(+399)118.99% (+41.97%)-0.027456955/15/2026$100.00$15.886Call5213102022(-5)104.25% (+27.23%)0.97250626 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. 5/15/2026$101.00$0.110Put50432373(+0)101.03% (+24.74%)-0.032534145/15/2026$101.00$14.878Call2043390(-9)101.03% (+24.74%)0.967328125/15/2026$102.00$0.133Put2 - 2891(+8)98.36% (+22.71%)-0.0390625/15/2026$102.00$13.901Call73322376(+3)98.30% (+22.65%)0.960627285/15/2026$103.00$0.165Put13 - 1110(+5)96.00% (+20.89%)-0.04806575/15/2026$103.00$12.958Call1152145264(+3)96.05% (+20.94%)0.952031415/15/2026$104.00$0.207Put6 - 4180(+1)94.16% (+19.46%)-0.05929855/15/2026$104.00$12.002Call1881221367(+16)94.16% (+19.46%)0.940567565/15/2026$105.00$0.266Put1776845190(-3)92.65% (+18.21%)-0.073984255/15/2026$105.00$11.060Call512136484707(-53)92.65% (+18.21%)0.9258841105/15/2026$106.00$0.342Put31 - 2762(-2)91.41% (+17.09%)-0.09233285/15/2026$106.00$10.137Call623411133(+56)91.41% (+17.09%)0.907541205/15/2026$107.00$0.443Put4 - - 22(+0)90.31% (+15.96%)-0.11518235/15/2026$107.00$9.213Call135549(+1)90.31% (+15.96%)0.88469895/15/2026$108.00$0.566Put157818(+0)89.28% (+14.77%)-0.14160335/15/2026$108.00$8.336Call1,104135142981(+99)89.28% (+14.77%)0.858286495/15/2026$109.00$0.716Put3 - 110(+0)88.22% (+13.47%)-0.17219135/15/2026$109.00$7.508Call269783(+3)88.25% (+13.49%)0.828508155/15/2026$110.00$0.896Put362768463(+0)91.88% (+16.80%)-0.207083485/15/2026$110.00$6.667Call7314161202094(-11)87.11% (+12.03%)0.792851635/15/2026$111.00$1.112Put16570(+0)85.99% (+10.54%)-0.24642655/15/2026$111.00$5.904Call1224831170(+2)86.02% (+10.57%)0.754569395/15/2026$112.00$1.364Put10147530(+0)84.95% (+9.11%)-0.289144385/15/2026$112.00$5.161Call236120771305(-6)84.95% (+9.11%)0.7108651055/15/2026$113.00$1.678Put1921692115(+0)83.99% (+7.77%)-0.338519425/15/2026$113.00$4.450Call5549741058(-7)75.21% (-1.01%)0.6615651155/15/2026$114.00$2.033Put381680(+0)83.31% (+6.71%)-0.389108165/15/2026$114.00$3.815Call214807462(+0)83.29% (+6.70%)0.609721925/15/2026$115.00$2.459Put124345748(+15)82.89% (+5.95%)-0.443574205/15/2026$115.00$3.243Call2,1236068062496(-21)77.80% (+0.85%)0.555312497I was right about SpaceX (Ad)Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.See how to claim your stake in SpaceX before the public can5/15/2026$116.00$2.965Put11 - 15(+0)82.80% (+5.54%)-0.50055815/15/2026$116.00$2.750Call1203273148(+0)82.80% (+5.54%)0.5013495/15/2026$117.00$2.310Call4693071269(+0)83.06% (+5.50%)0.4465281315/15/2026$118.00$1.925Call951736202520(+1)79.19% (+1.36%)0.392714935/15/2026$119.00$1.618Call38181511(+0)84.54% (+6.44%)0.345135205/15/2026$120.00$5.578Put1 - 10(+0)85.72% (+7.35%)-0.70158915/15/2026$120.00$1.348Call1,110175282799(-44)85.72% (+7.35%)0.2994812235/15/2026$121.00$6.360Put4 - 40(+0)87.06% (+8.39%)-0.74144645/15/2026$121.00$1.130Call4 - 430(+0)87.06% (+8.39%)0.25977315/15/2026$122.00$0.949Call221043(+0)88.53% (+9.51%)0.22471895/15/2026$125.00$9.800Put10550(+0)93.23% (+12.69%)-0.85768545/15/2026$125.00$0.566Call1,7081,0622782267(+12)93.23% (+12.69%)0.1438842125/15/2026$130.00$0.242Call791850390(+0)100.84% (+15.29%)0.067091195/15/2026$135.00$0.115Call3314316252(-1)109.37% (+16.35%)0.033088235/15/2026$140.00$0.068Call56 - 5557(+0)120.18% (+19.22%)0.0193268End-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 5/14/2026 by MarketBeat.com Staff. From Our PartnersTrump is positioned. Elon lights the fuse.Bitcoin is back above $80,000. Altcoins are pumping. ETF inflows are accelerating. The CLARITY Act… the most b...Crypto 101 Media | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredPeptide Company Lands Exclusive MMA Wellness PartnershipA publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...The Tomorrow Investor | SponsoredBefore you buy SpaceX shares, consider this alternative approachSpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...Weiss Ratings | SponsoredDistracted Americans set to miss out on quadrillionsTechnology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...Brownstone Research | SponsoredThe system holding the dollar together is gone…Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...Golden Portfolio | SponsoredThe cat is out the bagAlmost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...Porter & Company | 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.
