$44.91
-2.14-4.55%
At close: -
$44.91
0.000.00%
After Hours: 7:59 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
-
Bid9.25
Ask10.7
volume0
Intrest0
Strike
35
35
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest24
Last Price-
Change
-
Bid5.1
Ask6.6
volume0
Intrest0
Strike
39
39
Last Price0.12Mar 03, 2025
Change
0.0333.33%
Bid0.1
Ask0.13
volume135
Intrest25
Last Price6.8Mar 03, 2025
Change
-
Bid4.25
Ask5.6
volume3
Intrest0
Strike
40
40
Last Price0.2Mar 03, 2025
Change
0.0753.85%
Bid0.16
Ask0.2
volume11
Intrest44
Last Price-
Change
-
Bid2.97
Ask4.55
volume0
Intrest0
Strike
41
41
Last Price0.26Mar 03, 2025
Change
0.1173.33%
Bid0.25
Ask0.3
volume13
Intrest54
Last Price4.45Mar 03, 2025
Change
0.255.32%
Bid2.89
Ask3.75
volume2
Intrest11
Strike
42
42
Last Price0.43Mar 03, 2025
Change
0.25138.89%
Bid0.4
Ask0.44
volume7
Intrest141
Last Price-
Change
-
Bid2.83
Ask3.85
volume0
Intrest0
Strike
42.5
42.5
Last Price0.54Mar 03, 2025
Change
0.33157.14%
Bid0.49
Ask0.54
volume2
Intrest146
Last Price4.35Mar 03, 2025
Change
0.512.99%
Bid1.74
Ask2.67
volume1
Intrest34
Strike
43
43
Last Price0.5Mar 03, 2025
Change
0.27117.39%
Bid0.5
Ask0.67
volume19
Intrest254
Last Price2.28Mar 03, 2025
Change
-
Bid2.08
Ask2.43
volume5
Intrest0
Strike
43.5
43.5
Last Price0.71Mar 03, 2025
Change
0.1936.54%
Bid0.75
Ask0.8
volume9
Intrest29
Last Price3.45Mar 03, 2025
Change
0.413.11%
Bid1.86
Ask2.01
volume1
Intrest34
Strike
44
44
Last Price1.04Mar 03, 2025
Change
0.59131.11%
Bid0.91
Ask0.99
volume134
Intrest155
Last Price3.05Mar 03, 2025
Change
-
Bid1.54
Ask1.79
volume1
Intrest0
Strike
44.5
44.5
Last Price1.26Mar 03, 2025
Change
0.67113.56%
Bid1.08
Ask1.2
volume18
Intrest23
Last Price1.31Mar 03, 2025
Change
1.1446.53%
Bid1.27
Ask1.43
volume35
Intrest9
Strike
45
45
Last Price1.42Mar 03, 2025
Change
0.6686.84%
Bid1.3
Ask1.43
volume86
Intrest126
Last Price1.05Mar 03, 2025
Change
0.8845.6%
Bid1.05
Ask1.17
volume38
Intrest124
Strike
45.5
45.5
Last Price1Mar 03, 2025
Change
0.088.7%
Bid1.55
Ask1.72
volume30
Intrest473
Last Price0.9Mar 03, 2025
Change
0.7545.45%
Bid0.86
Ask0.99
volume64
Intrest58
Strike
46
46
Last Price2.08Mar 03, 2025
Change
0.9889.09%
Bid1.88
Ask1.99
volume335
Intrest374
Last Price0.97Mar 03, 2025
Change
0.5435.76%
Bid0.66
Ask0.79
volume21
Intrest39
Strike
46.5
46.5
Last Price1.87Mar 03, 2025
Change
0.5238.52%
Bid2.03
Ask2.44
volume13
Intrest1371
Last Price0.62Mar 03, 2025
Change
0.753.03%
Bid0.55
Ask0.65
volume68
Intrest153
Strike
47
47
Last Price2.6Mar 03, 2025
Change
1.285.71%
Bid2.38
Ask2.68
volume73
Intrest1198
Last Price0.49Mar 03, 2025
Change
0.6958.47%
Bid0.42
Ask0.54
volume322
Intrest74
Strike
47.5
47.5
Last Price3.14Mar 03, 2025
Change
1.0449.52%
Bid1.23
Ask3.05
volume2683
Intrest1130
Last Price0.37Mar 03, 2025
Change
0.6664.08%
Bid0.32
Ask0.37
volume354
Intrest690
Strike
48
48
Last Price2.96Mar 03, 2025
Change
0.8238.32%
Bid2.87
Ask3.45
volume91
Intrest972
Last Price0.27Mar 03, 2025
Change
0.6370%
Bid0.25
Ask0.29
volume13
Intrest105
Strike
48.5
48.5
Last Price3.35Mar 03, 2025
Change
1.1250.22%
Bid3.4
Ask3.9
volume12
Intrest287
Last Price0.3Mar 03, 2025
Change
0.3251.61%
Bid0.18
Ask0.31
volume62
Intrest93
Strike
49
49
Last Price4.05Mar 03, 2025
Change
1.2444.13%
Bid3.65
Ask4.55
volume5
Intrest581
Last Price0.19Mar 03, 2025
Change
0.3464.15%
Bid0.13
Ask0.26
volume16
Intrest125
Strike
49.5
49.5
Last Price2.68Mar 03, 2025
Change
0.7722.32%
Bid4.35
Ask5.25
volume1
Intrest5001
Last Price0.13Mar 03, 2025
Change
0.2868.29%
Bid0.1
Ask0.14
volume124
Intrest190
Strike
50
50
Last Price4.8Mar 03, 2025
Change
0.8320.91%
Bid4.7
Ask5.45
volume22
Intrest483
Last Price0.08Mar 03, 2025
Change
0.1970.37%
Bid0.05
Ask0.17
volume331
Intrest989
Strike
51
51
Last Price4.89Mar 03, 2025
Change
0.142.95%
Bid5.85
Ask6.5
volume14
Intrest261
Last Price0.06Mar 03, 2025
Change
0.1164.71%
Bid0.02
Ask0.14
volume93
Intrest272
Strike
52
52
Last Price7.17Mar 03, 2025
Change
1.3422.98%
Bid6.5
Ask7.3
volume5
Intrest440
Last Price0.03Mar 03, 2025
Change
0.0770%
Bid-
Ask0.13
volume19
Intrest152
Strike
53
53
Last Price8.12Mar 03, 2025
Change
2.7952.35%
Bid7.75
Ask8.5
volume23
Intrest57
Last Price0.01Mar 03, 2025
Change
0.0685.71%
Bid-
Ask0.1
volume15
Intrest292
Strike
54
54
Last Price7.17Feb 28, 2025
Change
00%
Bid8.5
Ask9.55
volume0
Intrest387
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume49
Intrest208
Strike
55
55
Last Price7.81Mar 03, 2025
Change
0.091.14%
Bid9.55
Ask10.4
volume24
Intrest476
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.11
volume5
Intrest551
Strike
56
56
Last Price3.3Feb 24, 2025
Change
00%
Bid10.8
Ask11.45
volume0
Intrest81
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume14
Intrest378
Strike
57
57
Last Price10.32Feb 28, 2025
Change
00%
Bid11.3
Ask12.85
volume0
Intrest5
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid-
Ask0.8
volume37
Intrest2132
Strike
58
58
Last Price4.4Feb 24, 2025
Change
00%
Bid12.35
Ask13.95
volume0
Intrest2
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.2
volume2
Intrest130
Strike
59
59
Last Price3.95Feb 20, 2025
Change
00%
Bid13.3
Ask14.9
volume0
Intrest4
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest95
Strike
60
60
Last Price6.15Feb 24, 2025
Change
00%
Bid14.45
Ask15.8
volume0
Intrest1
Last Price0.03Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
61
61
Last Price13.25Feb 12, 2025
Change
00%
Bid15.4
Ask16.9
volume0
Intrest0
Last Price0.06Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
62
62
Last Price10.2Feb 14, 2025
Change
00%
Bid16.2
Ask18
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
63
63
Last Price15.1Feb 11, 2025
Change
00%
Bid17.25
Ask19
volume0
Intrest0
Last Price0.21Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Strike
64
64
Last Price14.91Feb 10, 2025
Change
00%
Bid18.15
Ask20
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1261
Strike
65
65
Last Price7.8Feb 20, 2025
Change
00%
Bid19.25
Ask20.9
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest4
Strike
66
66
Last Price12.79Feb 24, 2025
Change
00%
Bid20.3
Ask21.95
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
67
67
Last Price13.02Feb 21, 2025
Change
00%
Bid21.3
Ask22.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
68
68
Last Price15.69Feb 06, 2025
Change
00%
Bid22.15
Ask24.05
volume0
Intrest0
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
70
70
Last Price-
Change
-
Bid24
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
75
75
Last Price19.9Jan 27, 2025
Change
00%
Bid29.1
Ask30.9
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1
Intrest1
Strike
80
80
Last Price-
Change
-
Bid34
Ask36.25
volume0
Intrest0