Onsemi (ON) Options Chain & Prices $45.20 -0.57 (-1.25%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ON Put and Call Options List 1/15/2027 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/16/2025$37.00$0.009Put8155 - 957(-1)112.70% (+14.05%)-0.00747115/16/2025$37.00$8.253Call13 - 13640(+0)112.70% (+13.86%)0.99255415/16/2025$38.00$0.012Put18113858(-53)102.90% (+12.19%)-0.010443135/16/2025$38.50$0.014Put523405(+0)98.04% (+11.23%)-0.01248355/16/2025$38.50$6.759Call2 - - 223(+0)98.04% (+11.23%)0.98754125/16/2025$39.00$0.016Put11 - 1713(-3)93.20% (+10.24%)-0.01505115/16/2025$39.00$6.262Call917677(-1)93.20% (+10.24%)0.98497395/16/2025$39.50$0.019Put1 - 1179(-3)88.41% (+9.22%)-0.01833515/16/2025$39.50$5.765Call20 - - 281(+3)88.41% (+9.22%)0.9816955/16/2025$40.00$0.023Put7460102959(-3)83.66% (+8.17%)-0.0225993 Get the Latest News and Ratings for ON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Onsemi and its competitors with MarketBeat's FREE daily newsletter. 5/16/2025$40.00$5.269Call1138935(-61)83.66% (+8.17%)0.97742755/16/2025$41.00$4.282Call1142393(-9)74.45% (+5.96%)0.9639875/16/2025$41.50$0.046Put44 - 217(+50)70.18% (+4.88%)-0.04712815/16/2025$42.00$0.061Put61 - 55219(-9)66.33% (+3.89%)-0.06355955/16/2025$42.00$3.308Call853114502(-5)66.33% (+3.89%)0.936485115/16/2025$42.50$0.087Put44 - 47(+11)63.13% (+3.06%)-0.08860525/16/2025$42.50$2.834Call33 - 586(-1)63.13% (+3.06%)0.91146325/16/2025$43.00$0.130Put12 - 10104(+2)60.78% (+2.48%)-0.12667345/16/2025$43.00$2.377Call593712329(-41)60.78% (+2.48%)0.873446125/16/2025$43.50$0.200Put18411108(+53)59.36% (+2.24%)-0.18196255/16/2025$43.50$1.947Call83 - 585(+0)59.36% (+2.24%)0.81825775/16/2025$44.00$0.308Put1867922198(+96)58.75% (+2.42%)-0.255774275/16/2025$44.00$1.556Call1019759(-7)58.75% (+2.42%)0.74467895/16/2025$44.50$0.464Put8 - 2166(+38)58.64% (+2.93%)-0.34472685/16/2025$44.50$1.212Call1 - - 63(-1)58.64% (+2.90%)0.6560715/16/2025$45.50$0.927Put239997(+72)58.90% (+4.04%)-0.543139135/16/2025$45.50$0.674Call1035247110(+44)58.90% (+4.04%)0.458879205/16/2025$46.00$1.234Put52 - 1118(+60)59.10% (+4.39%)-0.63938875/16/2025$46.00$0.480Call1687846356(-19)59.10% (+4.39%)0.363355275/16/2025$46.50$1.588Put10 - - 40(+3)59.38% (+4.58%)-0.72610515/16/2025$46.50$0.332Call271 - 107(+62)59.38% (+4.58%)0.27738185/16/2025$47.00$0.224Call1435538649(+22)59.80% (+4.66%)0.204642335/16/2025$48.00$2.858Put1 - - 14(+0)61.30% (+4.80%)-0.90128915/16/2025$48.00$0.098Call6162172972420(+2278)61.30% (+4.46%)0.1033071055/16/2025$49.00$0.045Call10 - 10821(+5)64.37% (+5.52%)0.0516021End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies MRVL Options Chain NXPI Options Chain MPWR Options Chain MCHP Options Chain STM Options Chain ASX Options Chain UMC Options Chain FSLR Options Chain ALAB Options Chain SWKS Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ON) was last updated on 5/14/2025 by MarketBeat.com Staff From Our PartnersSilver Demand Is Soaring-Supply Can't Keep UpSilver demand hit 1.16 billion ounces in 2024-while supply fell short again for the fourth year in a row. I...i2i Marketing Group, LLC | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredCan This System Really Predict Stocks to the Day?Imagine foreseeing a 30% stock jump — to the day — weeks before it happens. Introducing a new way to predict t...InvestorPlace | Sponsored“America is running out of power” - The Washington PostAccording to The Washington Post, AI is causing America to “run out of power”... It’s true — utility compan...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Onsemi Please log in to your account or sign up in order to add this asset to your watchlist. Share Onsemi With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
