$68.30
1.702.55%
In chiusura: Sep 17, 5:00 PM EST
$68.66
0.360.53%
Post-mercato: 7:59 PM EST
ON Semiconductor Corp Catena di Opzioni
ONNASDAQ
ON Semiconductor Options
View ON Semiconductor (ON) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price50.51Sep 15, 2026
Change
-0%
Bid43.25
Ask47.2
volume0
Intrest13
Strike
23
23
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price48.53Sep 15, 2026
Change
-0%
Bid42.45
Ask45.2
volume0
Intrest20
Strike
25
25
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price44.15Sep 16, 2026
Change
-0%
Bid38.25
Ask42.2
volume0
Intrest2
Strike
28
28
Last Price0.03Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest101
Last Price43.46Sep 15, 2026
Change
-0%
Bid36.25
Ask40.2
volume0
Intrest14
Strike
30
30
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price-
Change
-
Bid33.55
Ask37.2
volume0
Intrest19
Strike
33
33
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price38.48Sep 15, 2026
Change
-0%
Bid31.65
Ask35.2
volume0
Intrest12
Strike
35
35
Last Price0.08Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1992
Last Price47.05Aug 17, 2026
Change
-0%
Bid29.6
Ask31.8
volume0
Intrest6
Strike
38
38
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest156
Last Price31.03Sep 09, 2026
Change
-0%
Bid26.6
Ask30.2
volume0
Intrest21
Strike
40
40
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1625
Last Price50.13Jul 07, 2026
Change
-0%
Bid24.3
Ask28.2
volume0
Intrest19
Strike
42
42
Last Price0.47Jun 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest213
Last Price82.1May 26, 2026
Change
-0%
Bid22.6
Ask24.35
volume0
Intrest51
Strike
45
45
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest425
Last Price26.03Aug 26, 2026
Change
-0%
Bid19.2
Ask23.15
volume0
Intrest66
Strike
47
47
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest2643
Last Price23.5Sep 16, 2026
Change
-0%
Bid16.9
Ask19.45
volume0
Intrest351
Strike
50
50
Last Price0.11Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2083
Last Price13.4Sep 17, 2026
Change
1.714.53%
Bid12.7
Ask14.4
volume2
Intrest251
Strike
55
55
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume83
Intrest602
Last Price8.4Sep 17, 2026
Change
0.9412.6%
Bid7.35
Ask9.3
volume1
Intrest195
Strike
60
60
Last Price0.02Sep 17, 2026
Change
0.0880%
Bid0.01
Ask0.07
volume55
Intrest1340
Last Price7.08Sep 17, 2026
Change
3.9835.99%
Bid6.8
Ask8.05
volume14
Intrest13
Strike
61
61
Last Price0.01Sep 17, 2026
Change
0.190.91%
Bid0.01
Ask0.05
volume10
Intrest187
Last Price6.16Sep 17, 2026
Change
3.7938.09%
Bid5.9
Ask7.9
volume13
Intrest10
Strike
62
62
Last Price0.03Sep 17, 2026
Change
0.2488.89%
Bid0.01
Ask0.05
volume12
Intrest47
Last Price5.42Sep 17, 2026
Change
4.1843.54%
Bid4.65
Ask6
volume2
Intrest4
Strike
63
63
Last Price0.03Sep 17, 2026
Change
0.4193.18%
Bid0.02
Ask0.05
volume221
Intrest433
Last Price4.5Sep 17, 2026
Change
4.1547.98%
Bid3
Ask5.15
volume1
Intrest2
Strike
64
64
Last Price0.05Sep 17, 2026
Change
0.6993.24%
Bid-
Ask0.28
volume15
Intrest213
Last Price3.44Sep 17, 2026
Change
3.7251.96%
Bid1.56
Ask4.3
volume15
Intrest311
Strike
65
65
Last Price0.08Sep 17, 2026
Change
0.7990.8%
Bid0.07
Ask0.12
volume282
Intrest1821
Last Price2.75Sep 17, 2026
Change
0.6530.95%
Bid1.13
Ask3.3
volume53
Intrest51
Strike
66
66
Last Price0.21Sep 17, 2026
Change
1.2986%
Bid0.09
Ask0.3
volume106
Intrest322
Last Price2.2Sep 17, 2026
Change
0.422.22%
Bid1.53
Ask2.04
volume130
Intrest74
Strike
67
67
Last Price0.42Sep 17, 2026
Change
1.5278.35%
Bid0.22
Ask0.54
volume154
Intrest2403
Last Price1.45Sep 17, 2026
Change
0.2116.94%
Bid0.83
Ask1.37
volume900
Intrest291
Strike
68
68
Last Price0.88Sep 17, 2026
Change
1.6865.63%
Bid0.66
Ask1.09
volume193
Intrest582
Last Price0.66Sep 17, 2026
Change
0.4440%
Bid0.61
Ask0.73
volume234
Intrest513
Strike
69
69
Last Price1.2Sep 17, 2026
Change
1.860%
Bid1.07
Ask1.65
volume9
Intrest464
Last Price0.32Sep 17, 2026
Change
0.2644.83%
Bid0.29
Ask0.46
volume564
Intrest2339
Strike
70
70
Last Price2.07Sep 17, 2026
Change
1.6844.8%
Bid1.9
Ask2.43
volume119
Intrest3666
Last Price0.21Sep 17, 2026
Change
0.4166.13%
Bid0.07
Ask0.41
volume135
Intrest701
Strike
71
71
Last Price3.12Sep 17, 2026
Change
1.5332.9%
Bid2.38
Ask3.65
volume13
Intrest1000
Last Price0.09Sep 17, 2026
Change
0.1866.67%
Bid0.04
Ask0.12
volume250
Intrest3490
Strike
72
72
Last Price4.03Sep 17, 2026
Change
1.6729.3%
Bid3.6
Ask4.4
volume19
Intrest979
Last Price0.07Sep 17, 2026
Change
0.1161.11%
Bid0.01
Ask0.27
volume39
Intrest750
Strike
73
73
Last Price4.88Sep 17, 2026
Change
0.9716.58%
Bid4.1
Ask5.45
volume41
Intrest976
Last Price0.04Sep 17, 2026
Change
0.1680%
Bid0.01
Ask0.09
volume19
Intrest756
Strike
74
74
Last Price5.73Sep 17, 2026
Change
1.1516.72%
Bid5
Ask7.15
volume4
Intrest626
Last Price0.04Sep 17, 2026
Change
0.0660%
Bid0.02
Ask0.04
volume125
Intrest6336
Strike
75
75
Last Price6.7Sep 17, 2026
Change
1.215.19%
Bid6
Ask7.75
volume70
Intrest3666
Last Price0.05Sep 17, 2026
Change
0.0550%
Bid0.01
Ask0.05
volume165
Intrest876
Strike
76
76
Last Price7.64Sep 17, 2026
Change
1.213.57%
Bid6.8
Ask8.35
volume10
Intrest276
Last Price0.02Sep 17, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume489
Intrest9351
Strike
77
77
Last Price8.67Sep 17, 2026
Change
3.4766.73%
Bid8.15
Ask10.05
volume2
Intrest156
Last Price0.01Sep 17, 2026
Change
0.1493.33%
Bid-
Ask0.23
volume148
Intrest627
Strike
78
78
Last Price9.54Sep 17, 2026
Change
3.1950.24%
Bid8.8
Ask11.1
volume35
Intrest23
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.03
volume100
Intrest518
Strike
79
79
Last Price10.55Sep 17, 2026
Change
2.9238.27%
Bid10
Ask12.3
volume23
Intrest14
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume121
Intrest9684
Strike
80
80
Last Price11.87Sep 17, 2026
Change
1.279.67%
Bid11.45
Ask13.7
volume1416
Intrest3477
Last Price0.03Sep 17, 2026
Change
0.0975%
Bid-
Ask0.03
volume22
Intrest440
Strike
81
81
Last Price13.82Sep 16, 2026
Change
-0%
Bid12
Ask13.5
volume0
Intrest8
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest2702
Strike
82
82
Last Price14.55Sep 17, 2026
Change
0.42.68%
Bid11.8
Ask15.45
volume36
Intrest24
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest287
Strike
83
83
Last Price10.93Sep 14, 2026
Change
-0%
Bid13.25
Ask15.55
volume0
Intrest1
Last Price0.02Sep 17, 2026
Change
0.2492.31%
Bid-
Ask0.57
volume5
Intrest1003
Strike
84
84
Last Price11.64Sep 15, 2026
Change
-0%
Bid13.85
Ask16.5
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume20
Intrest7386
Strike
85
85
Last Price16.59Sep 17, 2026
Change
1.417.83%
Bid15.95
Ask18.7
volume596
Intrest382
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest272
Strike
86
86
Last Price14.32Sep 16, 2026
Change
-0%
Bid15.95
Ask18.45
volume0
Intrest4
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest114
Strike
87
87
Last Price14.88Sep 15, 2026
Change
-0%
Bid17.25
Ask19.45
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest3446
Strike
90
90
Last Price22.3Sep 17, 2026
Change
6.1838.34%
Bid20.8
Ask23.8
volume158
Intrest105
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.3
volume12
Intrest3078
Strike
95
95
Last Price27.55Sep 17, 2026
Change
4.7620.89%
Bid26.25
Ask28.7
volume193
Intrest128
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2854
Strike
100
100
Last Price32.55Sep 17, 2026
Change
0.250.76%
Bid30.15
Ask33.7
volume154
Intrest103
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1709
Strike
105
105
Last Price37.15Sep 17, 2026
Change
6.5521.41%
Bid36
Ask38.15
volume9
Intrest16
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1475
Strike
110
110
Last Price41.57Sep 17, 2026
Change
6.2217.6%
Bid40.35
Ask43.3
volume6
Intrest8
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1907
Strike
115
115
Last Price46.56Sep 17, 2026
Change
3.568.28%
Bid45.25
Ask48.35
volume8
Intrest17
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1801
Strike
120
120
Last Price51.29Sep 17, 2026
Change
5.3711.69%
Bid51.25
Ask52.55
volume2
Intrest8
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest358
Strike
125
125
Last Price51.13Sep 15, 2026
Change
-0%
Bid56.35
Ask57.25
volume0
Intrest3
Last Price0.11Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1222
Strike
130
130
Last Price56.12Sep 15, 2026
Change
-0%
Bid61.3
Ask62.4
volume0
Intrest2
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest402
Strike
135
135
Last Price63.01Sep 14, 2026
Change
-0%
Bid65.2
Ask68.5
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest437
Strike
140
140
Last Price66.29Sep 15, 2026
Change
-0%
Bid71.2
Ask72.6
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
0.0360%
Bid-
Ask0.07
volume2
Intrest2745
Strike
145
145
Last Price71.27Sep 15, 2026
Change
-0%
Bid75.95
Ask78.35
volume0
Intrest0
Last Price0.11Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1012
Strike
150
150
Last Price65.1Aug 13, 2026
Change
-0%
Bid81.2
Ask82.35
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest158
Strike
155
155
Last Price-
Change
-
Bid84.95
Ask88.5
volume0
Intrest0
Last Price0.09Aug 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest328
Strike
160
160
Last Price86.77Sep 15, 2026
Change
-0%
Bid90.95
Ask93.7
volume0
Intrest0
Last Price0.85Jul 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest129
Strike
165
165
Last Price91.75Sep 15, 2026
Change
-0%
Bid94.95
Ask97.8
volume0
Intrest0
Last Price0.42Jul 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest223
Strike
170
170
Last Price-
Change
-
Bid100.95
Ask102.65
volume0
Intrest0
Last Price0.81Jul 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest102
Strike
175
175
Last Price-
Change
-
Bid105.85
Ask107.5
volume0
Intrest0
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest72
Strike
180
180
Last Price-
Change
-
Bid110.75
Ask112.55
volume0
Intrest0
Last Price0.02Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
185
185
Last Price116.61Sep 17, 2026
Change
-
Bid114.85
Ask117.65
volume2
Intrest0