$72.61
-2.19-2.93%
At close: Aug 28, 5:00 PM EST
$72.24
-0.37-0.51%
After Hours: 7:24 PM EST
ON Semiconductor Corp Option Chain
ONNASDAQ
ON Semiconductor Options
View ON Semiconductor (ON) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
0.73
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid25.7
Ask29.6
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price31.43Aug 10, 2026
Change
-0%
Bid20.7
Ask24.6
volume0
Intrest2
Strike
50
50
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest12
Last Price18.3Aug 25, 2026
Change
-0%
Bid16.1
Ask19.6
volume0
Intrest0
Strike
55
55
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest41
Last Price14.25Aug 28, 2026
Change
2.218.26%
Bid11.75
Ask14.6
volume3
Intrest9
Strike
60
60
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest34
Last Price8.12Aug 26, 2026
Change
-0%
Bid6.05
Ask9.6
volume0
Intrest4
Strike
65
65
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest737
Last Price7.91Aug 27, 2026
Change
-0%
Bid5.3
Ask8.65
volume0
Intrest9
Strike
66
66
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest302
Last Price7.19Aug 27, 2026
Change
-0%
Bid4.8
Ask7.65
volume0
Intrest80
Strike
67
67
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume20
Intrest294
Last Price5.81Aug 28, 2026
Change
0.396.29%
Bid3.75
Ask6.6
volume1
Intrest62
Strike
68
68
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest130
Last Price4.9Aug 28, 2026
Change
0.030.61%
Bid1.63
Ask5
volume1
Intrest59
Strike
69
69
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.51
volume4
Intrest116
Last Price2.41Aug 28, 2026
Change
1.8543.43%
Bid1.35
Ask2.87
volume2
Intrest10
Strike
70
70
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask2.13
volume125
Intrest558
Last Price1.56Aug 28, 2026
Change
1.7653.01%
Bid0.1
Ask3.3
volume1
Intrest48
Strike
71
71
Last Price0.02Aug 28, 2026
Change
0.0777.78%
Bid-
Ask0.73
volume103
Intrest98
Last Price0.47Aug 28, 2026
Change
1.9580.58%
Bid0.05
Ask1
volume20
Intrest97
Strike
72
72
Last Price0.05Aug 28, 2026
Change
0.1168.75%
Bid-
Ask0.05
volume252
Intrest398
Last Price0.1Aug 28, 2026
Change
1.3593.1%
Bid0.01
Ask0.2
volume19
Intrest54
Strike
73
73
Last Price0.58Aug 28, 2026
Change
0.2893.33%
Bid-
Ask1.34
volume157
Intrest303
Last Price0.08Aug 28, 2026
Change
0.8791.58%
Bid-
Ask0.48
volume62
Intrest107
Strike
74
74
Last Price1.38Aug 28, 2026
Change
0.6179.22%
Bid0.5
Ask3.4
volume50
Intrest91
Last Price0.01Aug 28, 2026
Change
0.5498.18%
Bid-
Ask0.2
volume54
Intrest286
Strike
75
75
Last Price2.9Aug 28, 2026
Change
1.85176.19%
Bid1.04
Ask2.73
volume185
Intrest884
Last Price0.01Aug 28, 2026
Change
0.2996.67%
Bid-
Ask0.5
volume37
Intrest273
Strike
76
76
Last Price3.55Aug 28, 2026
Change
1.4165.89%
Bid3.1
Ask3.9
volume38
Intrest47
Last Price0.01Aug 28, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume18
Intrest238
Strike
77
77
Last Price4.47Aug 28, 2026
Change
1.9778.8%
Bid4
Ask4.65
volume32
Intrest62
Last Price0.05Aug 28, 2026
Change
0.0444.44%
Bid-
Ask0.03
volume19
Intrest207
Strike
78
78
Last Price5.46Aug 28, 2026
Change
1.1125.52%
Bid3.35
Ask7.4
volume1
Intrest17
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume17
Intrest2441
Strike
79
79
Last Price6.7Aug 28, 2026
Change
2.2249.55%
Bid4.35
Ask8.4
volume11
Intrest41
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest689
Strike
80
80
Last Price5.6Aug 27, 2026
Change
-0%
Bid5.4
Ask8.7
volume0
Intrest27
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2466
Strike
81
81
Last Price6.15Aug 27, 2026
Change
-0%
Bid6.4
Ask9.7
volume0
Intrest4
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask0.01
volume1
Intrest103
Strike
82
82
Last Price8.14Aug 28, 2026
Change
0.597.81%
Bid7.4
Ask11.25
volume1
Intrest1
Last Price0.44Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest599
Strike
83
83
Last Price8.9Aug 27, 2026
Change
-0%
Bid8.8
Ask11.8
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest636
Strike
84
84
Last Price12.34Aug 26, 2026
Change
-0%
Bid9.4
Ask13.1
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest175
Strike
85
85
Last Price12.57Aug 25, 2026
Change
-0%
Bid10.4
Ask13.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.190.91%
Bid-
Ask0.01
volume1
Intrest510
Strike
86
86
Last Price10.76Aug 27, 2026
Change
-0%
Bid11.4
Ask14.2
volume0
Intrest889
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
87
87
Last Price14.03Aug 28, 2026
Change
0.42.77%
Bid12.4
Ask16.3
volume1
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest79
Strike
88
88
Last Price14.95Aug 28, 2026
Change
1.4510.74%
Bid13.4
Ask17.3
volume2
Intrest1
Last Price0.34Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest43
Strike
89
89
Last Price17.13Aug 24, 2026
Change
-0%
Bid14.4
Ask18.15
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest469
Strike
90
90
Last Price14.9Aug 27, 2026
Change
-0%
Bid15.4
Ask18.75
volume0
Intrest1
Last Price0.19Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
91
91
Last Price11.8Jul 30, 2026
Change
-0%
Bid16.4
Ask20.3
volume0
Intrest0
Last Price0.23Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
92
92
Last Price17.94Aug 27, 2026
Change
-0%
Bid17.4
Ask20.95
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2244
Strike
93
93
Last Price18.82Aug 27, 2026
Change
-0%
Bid18.4
Ask21.85
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
94
94
Last Price18.85Aug 27, 2026
Change
-0%
Bid19.6
Ask22.1
volume0
Intrest0
Last Price0.4Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
95
95
Last Price20.94Aug 27, 2026
Change
-0%
Bid20.4
Ask23.15
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
96
96
Last Price17.55Aug 06, 2026
Change
-0%
Bid21.4
Ask24.75
volume0
Intrest0
Last Price1.06Aug 28, 2026
Change
0.67171.79%
Bid-
Ask2.13
volume1
Intrest14
Strike
97
97
Last Price16.95Aug 04, 2026
Change
-0%
Bid22.4
Ask26.15
volume0
Intrest0
Last Price0.74Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest37
Strike
98
98
Last Price24.5Aug 28, 2026
Change
1.345.19%
Bid23.4
Ask26.2
volume4
Intrest0
Last Price0.04Aug 28, 2026
Change
0.0233.33%
Bid-
Ask2.13
volume1
Intrest6
Strike
99
99
Last Price25.41Aug 28, 2026
Change
1.516.32%
Bid24.8
Ask27.15
volume4
Intrest1
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest76
Strike
100
100
Last Price28.05Aug 25, 2026
Change
-0%
Bid25.4
Ask28.7
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
101
101
Last Price27.57Aug 28, 2026
Change
1.434.93%
Bid26.4
Ask30.4
volume2
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
102
102
Last Price28.5Aug 28, 2026
Change
-
Bid28.55
Ask31.3
volume2
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
103
103
Last Price24.57Jul 29, 2026
Change
-0%
Bid28.4
Ask31.4
volume0
Intrest0
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
104
104
Last Price32.4Aug 25, 2026
Change
-0%
Bid29.4
Ask32.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.5298.11%
Bid-
Ask0.01
volume1
Intrest243
Strike
105
105
Last Price33.31Aug 25, 2026
Change
-0%
Bid30.4
Ask34.05
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
106
106
Last Price34.24Aug 25, 2026
Change
-0%
Bid31.95
Ask34.3
volume0
Intrest0
Last Price1.74Aug 03, 2026
Change
-0%
Bid-
Ask1.27
volume0
Intrest5
Strike
107
107
Last Price35.19Aug 25, 2026
Change
-0%
Bid32.4
Ask36
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
110
110
Last Price37.93Aug 25, 2026
Change
-0%
Bid35.8
Ask39.4
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
115
115
Last Price42.88Aug 25, 2026
Change
-0%
Bid40.4
Ask44.05
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
120
120
Last Price39.5Aug 11, 2026
Change
-0%
Bid45.4
Ask49.3
volume0
Intrest0
Last Price0.45Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
125
125
Last Price33.05Jul 13, 2026
Change
-0%
Bid50.4
Ask54.4
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest531
Strike
130
130
Last Price-
Change
-
Bid55.4
Ask59.4
volume0
Intrest0
Last Price0.19Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest57
Strike
135
135
Last Price-
Change
-
Bid60.4
Ask64.4
volume0
Intrest0
Last Price0.39Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid65.4
Ask69.1
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.0975%
Bid-
Ask2.13
volume1
Intrest3
Strike
145
145
Last Price-
Change
-
Bid70.4
Ask74.05
volume0
Intrest0
