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
-
Bid25.65
Ask29.2
volume0
Intrest0
Strike
40
40
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest6
Last Price-
Change
-
Bid21.35
Ask23.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid16.55
Ask18.1
volume0
Intrest0
Strike
50
50
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid12.9
Ask13.9
volume0
Intrest0
Strike
54
54
Last Price0.15Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price-
Change
-
Bid11.95
Ask12.85
volume0
Intrest0
Strike
55
55
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid10.9
Ask12
volume0
Intrest0
Strike
56
56
Last Price0.23Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Last Price-
Change
-
Bid10.25
Ask10.85
volume0
Intrest0
Strike
57
57
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Last Price9Dec 06, 2024
Change
00%
Bid9.3
Ask9.9
volume0
Intrest1
Strike
58
58
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest80
Last Price-
Change
-
Bid7.9
Ask9.1
volume0
Intrest0
Strike
59
59
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest116
Last Price5.2Dec 20, 2024
Change
00%
Bid7.05
Ask8.1
volume0
Intrest10
Strike
60
60
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest506
Last Price4.8Dec 20, 2024
Change
00%
Bid6
Ask7.1
volume0
Intrest2
Strike
61
61
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest87
Last Price5.5Dec 26, 2024
Change
2.0559.42%
Bid5.3
Ask5.75
volume1
Intrest6
Strike
62
62
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest319
Last Price3.6Dec 24, 2024
Change
00%
Bid4.35
Ask5.15
volume0
Intrest6
Strike
63
63
Last Price0.03Dec 26, 2024
Change
00%
Bid0.02
Ask0.03
volume1
Intrest1163
Last Price2.45Dec 20, 2024
Change
00%
Bid3.25
Ask3.9
volume0
Intrest11
Strike
64
64
Last Price0.03Dec 26, 2024
Change
0.0350%
Bid0.02
Ask0.03
volume12
Intrest242
Last Price2.54Dec 24, 2024
Change
00%
Bid2.44
Ask2.86
volume0
Intrest80
Strike
65
65
Last Price0.06Dec 26, 2024
Change
0.0960%
Bid0.04
Ask0.06
volume3
Intrest362
Last Price1.75Dec 24, 2024
Change
00%
Bid1.66
Ask1.82
volume0
Intrest280
Strike
66
66
Last Price0.16Dec 26, 2024
Change
0.1548.39%
Bid0.12
Ask0.17
volume65
Intrest215
Last Price0.89Dec 26, 2024
Change
0.3125.83%
Bid0.6
Ask1.1
volume15
Intrest482
Strike
67
67
Last Price0.48Dec 26, 2024
Change
0.0814.29%
Bid0.34
Ask0.41
volume22
Intrest305
Last Price0.58Dec 26, 2024
Change
0.1621.62%
Bid0.44
Ask0.5
volume30
Intrest412
Strike
68
68
Last Price1.07Dec 26, 2024
Change
00%
Bid0.64
Ask1.03
volume4
Intrest107
Last Price0.16Dec 26, 2024
Change
0.1548.39%
Bid0.16
Ask0.23
volume1
Intrest846
Strike
69
69
Last Price1.64Dec 24, 2024
Change
00%
Bid1.34
Ask1.72
volume0
Intrest199
Last Price0.06Dec 26, 2024
Change
0.0960%
Bid0.05
Ask0.09
volume9
Intrest915
Strike
70
70
Last Price2.43Dec 26, 2024
Change
1.1832.69%
Bid2.39
Ask2.65
volume96
Intrest177
Last Price0.03Dec 26, 2024
Change
0.0125%
Bid0.02
Ask0.04
volume41
Intrest779
Strike
71
71
Last Price3.45Dec 26, 2024
Change
0.328.49%
Bid3.2
Ask3.85
volume1
Intrest12
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest191
Strike
72
72
Last Price4.71Dec 26, 2024
Change
0.6912.78%
Bid3.9
Ask4.7
volume1
Intrest20
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume13
Intrest176
Strike
73
73
Last Price5.52Dec 26, 2024
Change
0.489.52%
Bid4.85
Ask5.7
volume4
Intrest4
Last Price0.04Dec 26, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume2
Intrest138
Strike
74
74
Last Price8.55Dec 19, 2024
Change
00%
Bid5.95
Ask6.95
volume0
Intrest9
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest170
Strike
75
75
Last Price7.42Dec 09, 2024
Change
00%
Bid7.3
Ask7.85
volume0
Intrest1
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
76
76
Last Price10.07Dec 13, 2024
Change
00%
Bid8.15
Ask9.05
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Strike
77
77
Last Price10.91Dec 13, 2024
Change
00%
Bid7.8
Ask11.25
volume0
Intrest0
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
78
78
Last Price-
Change
-
Bid8.95
Ask12.35
volume0
Intrest0
Last Price0.19Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
79
79
Last Price-
Change
-
Bid10.5
Ask12.6
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest347
Strike
80
80
Last Price6.65Dec 02, 2024
Change
00%
Bid11.75
Ask13.8
volume0
Intrest0
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
81
81
Last Price-
Change
-
Bid12.65
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid12.95
Ask16.25
volume0
Intrest0
Last Price0.55Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid13.9
Ask17.25
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
84
84
Last Price-
Change
-
Bid14.9
Ask18.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
85
85
Last Price18.6Dec 23, 2024
Change
00%
Bid15.85
Ask19.05
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
90
90
Last Price-
Change
-
Bid20.85
Ask24.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid25.85
Ask29.35
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid30.8
Ask34.35
volume0
Intrest0