$55.09
0.130.24%
At close: Dec 12, 4:00 PM EST
$55.01
-0.08-0.15%
Pre-Market: 8:52 AM EST
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 Price25.45Dec 12, 2025
Change
-0%
Bid23.3
Ask27
volume0
Intrest1
Strike
30
30
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask1.22
volume0
Intrest10
Last Price20.8Dec 12, 2025
Change
-0%
Bid18.4
Ask22
volume0
Intrest4
Strike
35
35
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest4
Last Price19.84Dec 12, 2025
Change
-0%
Bid17.3
Ask21
volume0
Intrest3
Strike
36
36
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest12
Last Price-
Change
-
Bid16.35
Ask20
volume0
Intrest0
Strike
37
37
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest2
Last Price17.77Dec 09, 2025
Change
-0%
Bid15.4
Ask19
volume0
Intrest3
Strike
38
38
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest261
Last Price16.82Dec 12, 2025
Change
-0%
Bid14.4
Ask18
volume0
Intrest3
Strike
39
39
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.86
volume0
Intrest62
Last Price15.83Dec 12, 2025
Change
-0%
Bid13.4
Ask17
volume0
Intrest12
Strike
40
40
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest144
Last Price-
Change
-
Bid12.4
Ask16
volume0
Intrest0
Strike
41
41
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest82
Last Price-
Change
-
Bid11.45
Ask15
volume0
Intrest0
Strike
42
42
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest504
Last Price13.3Dec 12, 2025
Change
-0%
Bid10.9
Ask14.5
volume0
Intrest2
Strike
42.5
42.5
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask1.67
volume0
Intrest4
Last Price12.82Dec 12, 2025
Change
-0%
Bid10.4
Ask14
volume0
Intrest2
Strike
43
43
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest544
Last Price-
Change
-
Bid9.95
Ask13.5
volume0
Intrest0
Strike
43.5
43.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Last Price11.82Dec 09, 2025
Change
-0%
Bid9.45
Ask13
volume0
Intrest4
Strike
44
44
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest28
Last Price11.34Dec 12, 2025
Change
-0%
Bid9
Ask12.5
volume0
Intrest2
Strike
44.5
44.5
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price10.95Dec 12, 2025
Change
-0%
Bid8.25
Ask12
volume0
Intrest4
Strike
45
45
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest32
Last Price-
Change
-
Bid7.95
Ask11.45
volume0
Intrest0
Strike
45.5
45.5
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price9.35Dec 11, 2025
Change
-0%
Bid7.45
Ask11
volume0
Intrest3
Strike
46
46
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest78
Last Price8.95Dec 11, 2025
Change
-0%
Bid6.9
Ask10.45
volume0
Intrest2
Strike
46.5
46.5
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest32
Last Price8.6Dec 11, 2025
Change
-0%
Bid6.45
Ask10
volume0
Intrest15
Strike
47
47
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest128
Last Price8.21Dec 11, 2025
Change
-0%
Bid5.5
Ask9.5
volume0
Intrest2
Strike
47.5
47.5
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Last Price8.12Dec 08, 2025
Change
-0%
Bid5.6
Ask9
volume0
Intrest27
Strike
48
48
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest145
Last Price6.84Dec 12, 2025
Change
-0%
Bid4.5
Ask7.75
volume0
Intrest14
Strike
48.5
48.5
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest20
Last Price6.27Dec 12, 2025
Change
-0%
Bid4
Ask6.4
volume0
Intrest37
Strike
49
49
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest66
Last Price6.24Dec 11, 2025
Change
-0%
Bid4.95
Ask7.5
volume0
Intrest13
Strike
49.5
49.5
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest107
Last Price4.65Dec 12, 2025
Change
-0%
Bid4.8
Ask5.4
volume0
Intrest136
Strike
50
50
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest116
Last Price3.92Dec 12, 2025
Change
-0%
Bid1.98
Ask5.25
volume0
Intrest106
Strike
51
51
Last Price0.08Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest695
Last Price3.14Dec 12, 2025
Change
-0%
Bid1.1
Ask4.25
volume0
Intrest186
Strike
52
52
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest250
Last Price1.95Dec 12, 2025
Change
-0%
Bid1.65
Ask3.5
volume0
Intrest162
Strike
53
53
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest72
Last Price0.92Dec 12, 2025
Change
-0%
Bid0.76
Ask2.95
volume0
Intrest253
Strike
54
54
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1109
Last Price0.25Dec 12, 2025
Change
-0%
Bid0.05
Ask0.56
volume0
Intrest447
Strike
55
55
Last Price0.23Dec 12, 2025
Change
-0%
Bid0.1
Ask0.4
volume0
Intrest810
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest569
Strike
56
56
Last Price1.28Dec 12, 2025
Change
-0%
Bid0.01
Ask2.99
volume0
Intrest135
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest340
Strike
57
57
Last Price2.17Dec 12, 2025
Change
-0%
Bid0.39
Ask4.1
volume0
Intrest64
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1518
Strike
58
58
Last Price2.14Dec 09, 2025
Change
-0%
Bid1.03
Ask4.95
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
59
59
Last Price4.12Dec 09, 2025
Change
-0%
Bid2.05
Ask5.75
volume0
Intrest42
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1059
Strike
60
60
Last Price3.94Dec 08, 2025
Change
-0%
Bid3.15
Ask6.45
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest146
Strike
61
61
Last Price4.95Dec 08, 2025
Change
-0%
Bid4
Ask7.3
volume0
Intrest0
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest71
Strike
62
62
Last Price-
Change
-
Bid5
Ask8.4
volume0
Intrest0
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest31
Strike
63
63
Last Price-
Change
-
Bid6
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
64
64
Last Price7.82Dec 08, 2025
Change
-0%
Bid7
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.58
volume0
Intrest0
Strike
65
65
Last Price9.59Dec 03, 2025
Change
-0%
Bid8
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid9
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid10
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
68
68
Last Price11.71Dec 08, 2025
Change
-0%
Bid11.05
Ask15
volume0
Intrest0
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Strike
70
70
Last Price13.7Dec 08, 2025
Change
-0%
Bid13
Ask16.6
volume0
Intrest1
