Top 5 Stocks ›
→ Nvidia > DeepSeek (From Weiss Ratings) (Ad) Free ON Stock Alerts

Onsemi (ON) Options Chain & Prices

Onsemi logo
$50.92 +0.86 (+1.72%)
Closing price 04:00 PM Eastern
Extended Trading
$50.70 -0.23 (-0.44%)
As of 07:09 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
2/14/2025$41.00$0.011Put30426380
(+1)		113.28%
(+33.71%)		-0.00807810
2/14/2025$41.50$0.012Put202 - 201250
(+0)		108.48%
(+32.53%)		-0.0091848
2/14/2025$41.50$8.578Call5 - - 0
(+0)		108.48%
(+32.53%)		0.9909061
2/14/2025$42.00$0.014Put32131348
(+62)		100.45%
(+28.03%)		-0.0104916
2/14/2025$42.00$8.080Call5 - - 0
(+0)		103.70%
(+31.28%)		0.9895991
2/14/2025$42.50$0.015Put5 - 597
(-9)		98.91%
(+29.94%)		-0.0120445
2/14/2025$43.00$0.017Put50 - 501851
(-47)		94.14%
(+28.47%)		-0.0139071
2/14/2025$43.50$0.019Put1010 - 88
(-34)		89.36%
(+26.80%)		-0.0161674
2/14/2025$44.00$0.021Put862701205
(+6)		84.58%
(+24.81%)		-0.01893519
2/14/2025$44.50$0.024Put45314243
(-4)		79.81%
(+22.37%)		-0.0223699
2/14/2025$45.00$0.028Put2201844965
(+12)		75.04%
(+19.29%)		-0.02671454
2/14/2025$45.00$5.096Call1210 - 115
(-5)		75.04%
(+19.29%)		0.9733792
2/14/2025$45.50$0.033Put1251083219
(+44)		70.29%
(+15.57%)		-0.03233411
2/14/2025$46.00$0.039Put49613427
(-32)		65.63%
(+11.51%)		-0.03987421
2/14/2025$46.00$4.108Call323165
(+1)		65.63%
(+11.51%)		0.96022814
2/14/2025$46.50$0.048Put23115111194
(-6)		61.14%
(+7.50%)		-0.05047421
2/14/2025$46.50$3.617Call3 - 328
(-4)		61.14%
(+7.50%)		0.9496381
2/14/2025$47.00$0.061Put42538259803
(-217)		57.01%
(+4.60%)		-0.066259
2/14/2025$47.00$3.131Call594018199
(-7)		57.01%
(+3.82%)		0.93393415
2/14/2025$47.50$0.083Put724148180707
(-5)		53.42%
(+0.61%)		-0.090488176
2/14/2025$47.50$2.653Call936120146
(+1)		53.42%
(+0.61%)		0.90969445
2/14/2025$48.00$0.121Put35348197533
(-34)		50.54%
(-1.36%)		-0.128346104
2/14/2025$48.00$2.191Call22770105213
(-4)		50.54%
(-2.05%)		0.87194164
2/14/2025$48.50$0.184Put32813117
(-25)		48.49%
(-4.05%)		-0.18553217
2/14/2025$48.50$1.754Call762726334
(+287)		48.49%
(-4.05%)		0.81499845
2/14/2025$49.00$0.288Put16719109825
(-12)		47.28%
(-5.35%)		-0.26587328
2/14/2025$49.00$1.358Call35919774625
(+277)		47.28%
(-5.35%)		0.73519391
2/14/2025$49.50$0.445Put362211264
(+1008)		46.81%
(-6.00%)		-0.36699918
2/14/2025$49.50$1.014Call24116124471
(+220)		46.81%
(-4.95%)		0.63497171
2/14/2025$50.00$0.662Put354431114944
(-412)		46.30%
(-6.75%)		-0.479936105
2/14/2025$50.00$0.731Call7482223131269
(+132)		47.30%
(-5.24%)		0.523339242
2/14/2025$51.00$1.273Put15232837
(-3)		47.14%
(-15.09%)		-0.69868611
2/14/2025$51.00$0.338Call2,6201,1927703285
(+2595)		46.85%
(-7.10%)		0.307737463
2/14/2025$52.00$2.078Put3211286
(-2)		48.04%
(-8.14%)		-0.8573153
2/14/2025$52.00$0.136Call1,0962665542531
(+1563)		48.17%
(-5.53%)		0.150977151
2/14/2025$53.00$0.054Call7938361171
(+4)		50.39%
(-9.86%)		0.0683621
2/14/2025$54.00$3.980Put2 - - 47
(+0)		55.21%
(-10.57%)		-0.9723732
2/14/2025$54.00$0.027Call573501039
(+18)		55.21%
(-10.57%)		0.03526621
2/14/2025$55.00$4.974Put96166
(-28)		62.09%
(-9.88%)		-0.9837656
2/14/2025$55.00$0.019Call247152172765
(+10)		62.09%
(-9.88%)		0.0227916
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
2/14/2025$56.00$5.971Put2 - 152
(-30)		69.65%
(-8.63%)		-0.9887352
2/14/2025$56.00$0.015Call500500 - 6449
(-43)		69.65%
(-8.63%)		0.0168485
2/14/2025$57.00$6.970Put9 - - 38
(-15)		77.13%
(-7.32%)		-0.9916894
2/14/2025$57.00$0.012Call9173187
(+22)		77.13%
(-7.32%)		0.0132066
2/14/2025$58.00$0.011Call913872
(-12)		84.34%
(-6.06%)		0.0106779
2/14/2025$59.00$0.009Call6 - - 974
(+4)		91.29%
(-4.86%)		0.0088261
2/14/2025$60.00$0.008Call5 - - 1142
(-71)		97.98%
(-3.76%)		0.0074211
2/14/2025$61.00$0.007Call41 - 6977
(-49)		104.44%
(-2.73%)		0.0063293
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 2/13/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
He called the top and bottom of Bitcoin nearly to the day … Here’s what he says is next.
With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...
Weiss Ratings | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Top Picks for Trump’s Pro-Crypto America
10,000% Crypto Opportunities in 2025 27 of the brightest minds in crypto share exclusive intel…
Crypto 101 Media | Sponsored
Why Buffett and 100 members of Congress are Piling into this One Investment
This isn't just another investment. It might be the last retirement stock you'll ever need. But this win...
Behind the Markets | Sponsored