$53.27
-0.50-0.93%
At close: -
$53.38
0.110.21%
After Hours: 4:37 PM EDT
Comments
Loading...
ON Semiconductor (NASDAQ:ON) Stock, Option Chain
Option chain shows key data for ON Semiconductor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for ON Semiconductor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid11.4
Ask14.9
volume0
Intrest0
Strike
40
40
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid9.9
Ask10.65
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask9.6
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.45Jan 27, 2025
Change
00%
Bid8.4
Ask9.1
volume0
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9Jan 27, 2025
Change
00%
Bid7.75
Ask8.6
volume0
Intrest2
Strike
45
45
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest88
Last Price-
Change
-
Bid7.45
Ask8.1
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.52Jan 28, 2025
Change
00%
Bid6.85
Ask7.65
volume0
Intrest0
Strike
46
46
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid6.4
Ask7.1
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.65
volume0
Intrest0
Strike
47
47
Last Price0.03Jan 30, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume20
Intrest150
Last Price-
Change
-
Bid5.4
Ask6.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Last Price-
Change
-
Bid4.95
Ask5.55
volume0
Intrest0
Strike
48
48
Last Price0.07Jan 29, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest47
Last Price4.22Jan 30, 2025
Change
-
Bid2.95
Ask5.75
volume1
Intrest0
Strike
48.5
48.5
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price7Jan 27, 2025
Change
00%
Bid2.54
Ask4.6
volume0
Intrest6
Strike
49
49
Last Price0.05Jan 30, 2025
Change
0.0550%
Bid-
Ask0.09
volume233
Intrest1098
Last Price3.21Jan 30, 2025
Change
1.3429.45%
Bid2.05
Ask4.15
volume1
Intrest1
Strike
49.5
49.5
Last Price0.22Jan 27, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest46
Last Price2.79Jan 30, 2025
Change
0.9325%
Bid1.93
Ask5.05
volume14
Intrest25
Strike
50
50
Last Price0.03Jan 30, 2025
Change
0.1381.25%
Bid0.01
Ask0.11
volume192
Intrest605
Last Price1.84Jan 30, 2025
Change
0.9634.29%
Bid0.17
Ask3.55
volume1
Intrest4
Strike
51
51
Last Price0.05Jan 30, 2025
Change
0.2180.77%
Bid0.05
Ask0.09
volume69
Intrest316
Last Price1.63Jan 30, 2025
Change
0.4521.63%
Bid1.25
Ask1.9
volume130
Intrest4
Strike
52
52
Last Price0.14Jan 30, 2025
Change
0.3571.43%
Bid0.1
Ask0.65
volume785
Intrest366
Last Price0.69Jan 30, 2025
Change
0.7853.06%
Bid0.52
Ask0.8
volume610
Intrest58
Strike
53
53
Last Price0.39Jan 30, 2025
Change
0.4453.01%
Bid0.35
Ask0.53
volume113
Intrest478
Last Price0.26Jan 30, 2025
Change
0.7373.74%
Bid0.19
Ask0.3
volume1689
Intrest212
Strike
54
54
Last Price0.82Jan 30, 2025
Change
0.5339.26%
Bid0.65
Ask1.67
volume38
Intrest3392
Last Price0.1Jan 30, 2025
Change
0.4280.77%
Bid0.07
Ask0.14
volume2606
Intrest1452
Strike
55
55
Last Price1.75Jan 30, 2025
Change
0.210.26%
Bid1.66
Ask1.99
volume29
Intrest913
Last Price0.02Jan 30, 2025
Change
0.3394.29%
Bid0.03
Ask0.06
volume1298
Intrest847
Strike
56
56
Last Price3.4Jan 30, 2025
Change
0.4816.44%
Bid2.56
Ask5.2
volume12
Intrest182
Last Price0.05Jan 30, 2025
Change
0.1168.75%
Bid0.01
Ask0.06
volume524
Intrest849
Strike
57
57
Last Price3.83Jan 30, 2025
Change
0.12.68%
Bid2.39
Ask4.05
volume70
Intrest118
Last Price0.01Jan 30, 2025
Change
0.0990%
Bid0.01
Ask0.08
volume549
Intrest995
Strike
58
58
Last Price4.68Jan 30, 2025
Change
0.286.36%
Bid4
Ask5
volume7
Intrest174
Last Price0.02Jan 30, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume19
Intrest709
Strike
59
59
Last Price6.25Jan 30, 2025
Change
0.8916.6%
Bid4.2
Ask6.05
volume24
Intrest32
Last Price0.01Jan 30, 2025
Change
0.0375%
Bid-
Ask0.04
volume95
Intrest5383
Strike
60
60
Last Price6.95Jan 30, 2025
Change
0.395.95%
Bid6.6
Ask7
volume50
Intrest179
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest262
Strike
61
61
Last Price7.68Jan 30, 2025
Change
0.141.86%
Bid5.95
Ask8.05
volume36
Intrest33
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest362
Strike
62
62
Last Price8.95Jan 30, 2025
Change
0.759.15%
Bid7.1
Ask8.95
volume31
Intrest36
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest3775
Strike
63
63
Last Price8.5Jan 17, 2025
Change
00%
Bid9.5
Ask10.15
volume0
Intrest4
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
64
64
Last Price9.02Jan 27, 2025
Change
00%
Bid10.2
Ask11.05
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest168
Strike
65
65
Last Price12.3Jan 30, 2025
Change
2.4524.87%
Bid10.6
Ask11.9
volume13
Intrest4
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest104
Strike
66
66
Last Price11.35Jan 24, 2025
Change
00%
Bid12.45
Ask13.15
volume0
Intrest2
Last Price0.21Jan 30, 2025
Change
0.22000%
Bid-
Ask0.06
volume6
Intrest43
Strike
67
67
Last Price3.55Jan 06, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
68
68
Last Price12.85Jan 21, 2025
Change
00%
Bid14.45
Ask15
volume0
Intrest12
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest270
Strike
69
69
Last Price6.34Dec 30, 2024
Change
00%
Bid15.5
Ask16.25
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest156
Strike
70
70
Last Price13.97Jan 22, 2025
Change
00%
Bid16.35
Ask17.15
volume0
Intrest1
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest263
Strike
71
71
Last Price15.24Jan 21, 2025
Change
00%
Bid17.5
Ask18.2
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest152
Strike
72
72
Last Price16.25Jan 21, 2025
Change
00%
Bid18.45
Ask19.15
volume0
Intrest0
Last Price0.83Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Strike
73
73
Last Price8.26Dec 27, 2024
Change
00%
Bid19.4
Ask20.2
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Strike
74
74
Last Price-
Change
-
Bid20.45
Ask21.25
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Strike
75
75
Last Price21.8Jan 28, 2025
Change
00%
Bid21.5
Ask22.2
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
76
76
Last Price-
Change
-
Bid22.45
Ask23.25
volume0
Intrest0
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
77
77
Last Price-
Change
-
Bid23.45
Ask24.2
volume0
Intrest0
Last Price0.31Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
78
78
Last Price10.83Dec 26, 2024
Change
00%
Bid24.45
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid25.35
Ask26.2
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Strike
80
80
Last Price-
Change
-
Bid26.35
Ask27.2
volume0
Intrest0
Last Price0.2Dec 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid31.3
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid36.35
Ask37.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid41.35
Ask42.25
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid46.4
Ask47.25
volume0
Intrest0