Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free ON Stock Alerts

onsemi (ON) Options Chain & Prices

onsemi logo
$76.14 +5.97 (+8.51%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$76.15 +0.01 (+0.01%)
As of 09/11/2026 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.
Compare

ON Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$61.00$0.043Put1 - - 0
(+0)		75.49%
(+11.35%)		-0.0151561
9/18/2026$62.00$0.053Put72124
(+1)		72.99%
(+10.42%)		-0.0189387
9/18/2026$63.00$0.068Put157 - 302
(+103)		70.82%
(+9.47%)		-0.02428
9/18/2026$63.00$13.236Call1 - - 3
(+1)		70.82%
(+9.47%)		0.9759671
9/18/2026$64.00$0.090Put26 - 1239
(-7)		68.99%
(+8.54%)		-0.03149511
9/18/2026$64.00$12.258Call1 - - 0
(+0)		68.99%
(+8.54%)		0.9686911
9/18/2026$65.00$0.122Put2688741580
(-36)		67.44%
(+7.61%)		-0.04192480
9/18/2026$65.00$11.290Call32 - 312
(+0)		67.48%
(+7.65%)		0.9586862
9/18/2026$66.00$0.165Put293512195
(-8)		66.28%
(+6.86%)		-0.055109201
9/18/2026$67.00$0.228Put280233494
(-9)		65.36%
(+6.20%)		-0.073138199
9/18/2026$68.00$0.316Put22297102237
(-29)		64.71%
(+5.68%)		-0.09647637
9/18/2026$69.00$0.435Put67738394
(+52)		64.29%
(+5.31%)		-0.12579225
9/18/2026$70.00$0.592Put352142783885
(-18)		64.06%
(+5.05%)		-0.16137495
9/18/2026$70.00$6.764Call54455902
(+10)		64.06%
(+5.05%)		0.8392689
9/18/2026$71.00$0.794Put49042395417
(+17)		63.97%
(+4.85%)		-0.20303249
9/18/2026$71.00$5.967Call5612929951
(+693)		63.97%
(+4.85%)		0.797767146
9/18/2026$72.00$1.046Put61093492379
(+0)		63.96%
(+4.63%)		-0.2501740
9/18/2026$72.00$5.219Call177521172759
(+2524)		63.96%
(+4.63%)		0.7508333
9/18/2026$73.00$1.352Put49211417336
(+8)		63.96%
(+4.35%)		-0.30189537
9/18/2026$73.00$4.524Call49846140171
(+34)		63.96%
(+4.35%)		0.699354127
9/18/2026$74.00$1.713Put35010302219
(+0)		63.95%
(+3.99%)		-0.35714431
9/18/2026$74.00$3.884Call1647680326
(+8)		63.95%
(+3.99%)		0.64437828
9/18/2026$75.00$2.131Put5033031363628
(-21)		63.93%
(+3.53%)		-0.414784138
9/18/2026$75.00$3.302Call8483621797757
(+6588)		63.93%
(+3.53%)		0.587031202
9/18/2026$76.00$2.609Put61 - 10257
(+0)		67.81%
(+6.90%)		-0.4736078
9/18/2026$76.00$2.778Call57046078389
(-7)		63.89%
(+2.98%)		0.528511207
9/18/2026$77.00$3.145Put531156
(+0)		63.86%
(+2.36%)		-0.5323423
9/18/2026$77.00$2.314Call353122113636
(+24)		63.86%
(+2.36%)		0.4700896
9/18/2026$78.00$1.908Call753168373371
(-7)		63.85%
(+1.69%)		0.413011108
9/18/2026$79.00$4.394Put41123
(+3)		63.89%
(+0.99%)		-0.6445374
9/18/2026$79.00$1.558Call682114340
(-4)		63.89%
(+0.99%)		0.3585133
9/18/2026$80.00$5.100Put38143718
(-1)		63.99%
(+0.27%)		-0.69571120
9/18/2026$80.00$1.262Call516269979342
(-128)		63.99%
(+0.27%)		0.307634117
9/18/2026$81.00$1.015Call28146309
(+26)		64.17%
(-0.46%)		0.26120919
9/18/2026$82.00$6.656Put5 - - 64
(+0)		64.44%
(-1.18%)		-0.7841481
9/18/2026$82.00$0.813Call699311242503
(-2439)		64.44%
(-1.18%)		0.21976886
9/18/2026$83.00$0.649Call43317247
(-6)		64.82%
(-1.90%)		0.18352916
9/18/2026$84.00$0.517Call1165998
(-7)		65.32%
(-2.59%)		0.1524428
9/18/2026$85.00$9.266Put9 - 11106
(-1)		65.94%
(-3.26%)		-0.8782064
9/18/2026$85.00$0.413Call12956567265
(+19)		65.94%
(-3.26%)		0.12624628
You’ve never seen anything like this before (Ad)

For centuries, families like the Rothschilds, Morgans, and Rockefellers have quietly used one overlooked type of finance to build lasting wealth. Legendary investor Joel Greenblatt calls it 'the closest thing to a perpetual motion machine you will ever see.' One investor famously turned 50000 dollars into 900 million using this approach. Porter Stansberry breaks down its origins and mechanics in a new free documentary.tc pixel

Stream the free documentary now to learn the full story
9/18/2026$86.00$0.331Call2826160
(+0)		66.69%
(-3.88%)		0.10449211
9/18/2026$87.00$0.268Call11 - 10108
(+0)		67.57%
(-4.45%)		0.0866562
9/18/2026$90.00$14.056Put1 - - 108
(-2295)		71.10%
(-5.65%)		-0.9535921
9/18/2026$90.00$0.149Call413033748
(-7)		71.10%
(-5.65%)		0.0507839
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ON) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
The retirement income that answers “yes” when everything else says no
Todd Phillips has spent 30 years studying safe-money income. He says most so-called income sources fail one te...
Eagle Publishing | Sponsoredtc pixel
17 Nobel Prize winners… one startling warning
On July 13, 17 Nobel laureates including Bernanke, Krugman, and Stiglitz signed an 88-word letter warning that...
Porter & Company | Sponsoredtc pixel
your job is on the list
The CEO of one of the largest AI labs on earth said it plainly: AI could wipe out half of all entry-level whit...
Behind the Markets | Sponsoredtc pixel
I called NVDA at $6 - Here's what’s next…
Matt McCall called NVDA at 6 dollars - it's since climbed more than 3,100 percent. He's identified 51 stocks t...
Monument Traders Alliance | Sponsoredtc pixel
ACTION TAKERS WANTED : Big Elon Opportunity
James Altucher says an FCC filing points to Elon Musk's next major venture, one he believes could dwarf Tesla ...
Paradigm Press | Sponsoredtc pixel