Free Trial
→ Elon’s BIGGEST warning yet? (From Brownstone Research) (Ad) Free ON Stock Alerts

ON Semiconductor (ON) Options Chain & Prices

ON Semiconductor logo
$47.24 -0.73 (-1.52%)
Closing price 04:00 PM Eastern
Extended Trading
$47.20 -0.04 (-0.07%)
As of 04:39 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 Polygon.io. Learn more.
Compare

ON Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$40.00$0.027Put129120 - 313
(+24)		84.43%
(-19.38%)		-0.01779126
8/8/2025$40.00$8.058Call56 - 4610
(+1)		84.43%
(-19.38%)		0.98256135
8/8/2025$40.50$0.036Put117651259
(+205)		82.98%
(-20.02%)		-0.02305918
8/8/2025$41.00$0.048Put1691166
(+11)		81.71%
(-20.57%)		-0.02999512
8/8/2025$41.00$7.079Call1 - 15
(+3)		81.71%
(-20.57%)		0.9703761
8/8/2025$41.50$0.064Put366106
(+2)		80.62%
(-21.04%)		-0.03904310
8/8/2025$42.00$0.086Put42171216
(+11)		79.70%
(-21.42%)		-0.05067910
8/8/2025$42.00$6.118Call13 - 1213
(+11)		79.70%
(-21.42%)		0.94972912
8/8/2025$42.50$0.115Put3633732116
(+14)		78.92%
(-11.71%)		-0.0653948
8/8/2025$43.00$0.152Put1722313699
(+96)		78.22%
(-22.18%)		-0.08353842
8/8/2025$43.00$5.186Call8161200
(+0)		78.22%
(-22.18%)		0.91696320
8/8/2025$43.50$0.200Put232212142
(+0)		77.53%
(-22.66%)		-0.10535813
8/8/2025$43.50$4.734Call4712352
(+0)		77.53%
(-22.66%)		0.89520825
8/8/2025$44.00$0.260Put2381220269
(+1)		76.78%
(-23.30%)		-0.13100619
8/8/2025$44.00$4.293Call6 - 60
(+0)		76.78%
(-23.30%)		0.8696346
8/8/2025$44.50$0.332Put4913136
(+6)		75.95%
(-24.12%)		-0.16065522
8/8/2025$45.00$0.418Put1,8308995082285
(+694)		76.20%
(-22.80%)		-0.194414197
8/8/2025$45.00$3.452Call3822814
(+5)		72.05%
(-28.07%)		0.80650717
8/8/2025$45.50$0.521Put87351671
(+70)		72.82%
(-27.42%)		-0.23245741
8/8/2025$46.00$0.642Put28017458176
(+55)		72.93%
(-27.46%)		-0.27493461
8/8/2025$46.00$2.676Call363154
(+0)		72.93%
(-27.46%)		0.72636225
8/8/2025$46.50$0.786Put913833140
(+139)		71.89%
(-28.66%)		-0.32184553
8/8/2025$46.50$2.320Call15960
(+0)		71.89%
(-28.66%)		0.6797445
8/8/2025$47.00$0.955Put697282223199
(+77)		70.92%
(-29.78%)		-0.372778242
8/8/2025$47.00$1.989Call2822530
(+0)		70.92%
(-29.78%)		0.62913314
8/8/2025$47.50$1.152Put39624411756
(+53)		70.04%
(-30.77%)		-0.42702126
8/8/2025$47.50$1.685Call6144959533
(+25)		69.72%
(-31.10%)		0.57523675
8/8/2025$48.00$1.379Put1,617487344480
(+248)		69.29%
(-31.99%)		-0.483507287
8/8/2025$48.00$1.411Call68528234813
(+0)		69.29%
(-31.59%)		0.51911961
8/8/2025$48.50$1.637Put2301008518
(+17)		68.66%
(-32.21%)		-0.540933120
8/8/2025$48.50$1.168Call7752453570
(+0)		68.66%
(-32.21%)		0.46211277
8/8/2025$49.00$1.926Put3,7844466782944
(+993)		68.17%
(-32.63%)		-0.597828515
8/8/2025$49.00$0.956Call165785220
(+0)		67.57%
(-33.23%)		0.40565670
8/8/2025$49.50$2.245Put28211510611
(+8)		67.79%
(-32.85%)		-0.652734129
8/8/2025$49.50$0.774Call16043702
(+0)		67.10%
(-33.54%)		0.3511641
8/8/2025$50.00$2.593Put2,338709621452
(+306)		50.46%
(-64.11%)		-0.704386557
8/8/2025$50.00$0.620Call1,796849709160
(+1)		67.34%
(-33.06%)		0.299876202
8/8/2025$51.00$3.365Put1,192291269285
(+113)		67.44%
(-32.27%)		-0.794155294
8/8/2025$51.00$0.388Call2,03855478945
(+0)		67.44%
(-32.27%)		0.210776322
8/8/2025$52.00$4.220Put1,2884373381197
(+83)		68.02%
(-30.78%)		-0.862306383
A new rule goes live in July — and the banks are quietly crushing it (Ad)

A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Street and the Big Banks… It gives them the green light to treat a certain tangible asset as equivalent to cold, hard cash. Not stocks. Not real estate. And definitely not the U.S. dollar. We're talking about something they don't want you to notice — because the fewer people who act on this, the better it is for them.

To help you get started, we're giving away a FREE Wealth Protection Guide that shows you exactly how
8/8/2025$52.00$0.239Call1,34218883223
(-1)		68.33%
(-30.47%)		0.14302268
8/8/2025$53.00$5.136Put434174214632
(+428)		69.56%
(-28.22%)		-0.908965139
8/8/2025$53.00$0.151Call7788451097
(+23)		69.56%
(-28.22%)		0.096543152
8/8/2025$54.00$6.090Put8611721581936
(+1480)		72.29%
(-24.98%)		-0.938073205
8/8/2025$54.00$0.102Call71939820927
(+3)		72.29%
(-24.43%)		0.067473119
8/8/2025$55.00$7.066Put419125411385
(+989)		76.22%
(-19.52%)		-0.955189134
8/8/2025$55.00$0.076Call701358220104
(+56)		76.22%
(-19.52%)		0.050263146
8/8/2025$56.00$8.053Put2,04148352725
(+778)		81.02%
(-13.86%)		-0.96548146
8/8/2025$56.00$0.062Call419159138267
(+54)		81.02%
(-13.86%)		0.03994386
8/8/2025$56.50$8.549Put25816571779
(+732)		80.47%
(-8.49%)		-0.96901771
8/8/2025$56.50$0.057Call6687205
(+32)		83.60%
(-11.66%)		0.03628215
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 8/5/2025 by MarketBeat.com Staff
From Our Partners
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Ex-Hedge Fund Manager Uncovers $100 Trillion Land Shift
Trump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...
Stansberry Research | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsored
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsored