$74.09
1.482.04%
al cierre: Aug 31, 5:00 PM EST
$74.10
0.010.01%
After hour: 6:10 PM EST
ON Semiconductor Corp Cadena de Opciones
ONNASDAQ
ON Semiconductor Options
View ON Semiconductor (ON) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price28.65Aug 31, 2026
Change
-
Bid27.35
Ask31.05
volume4
Intrest0
Strike
45
45
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest2
Last Price22Aug 25, 2026
Change
-0%
Bid23.35
Ask26.05
volume0
Intrest3
Strike
50
50
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid18.4
Ask19.95
volume0
Intrest0
Strike
55
55
Last Price0.09Aug 31, 2026
Change
0.08800%
Bid-
Ask0.5
volume7
Intrest60
Last Price13Aug 25, 2026
Change
-0%
Bid12.2
Ask14.65
volume0
Intrest10
Strike
60
60
Last Price0.04Aug 31, 2026
Change
0.03300%
Bid-
Ask0.48
volume2
Intrest85
Last Price-
Change
-
Bid11.05
Ask14.1
volume0
Intrest0
Strike
62
62
Last Price0.04Aug 31, 2026
Change
0.03300%
Bid-
Ask0.41
volume13
Intrest6
Last Price10.93Aug 31, 2026
Change
0.312.76%
Bid9.2
Ask13.1
volume5
Intrest5
Strike
63
63
Last Price0.04Aug 31, 2026
Change
-
Bid-
Ask0.4
volume14
Intrest0
Last Price10Aug 31, 2026
Change
0.252.44%
Bid9.4
Ask10.75
volume3
Intrest5
Strike
64
64
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest13
Last Price8.78Aug 31, 2026
Change
1.0613.73%
Bid7.3
Ask10.3
volume6
Intrest9
Strike
65
65
Last Price0.07Aug 31, 2026
Change
0.0541.67%
Bid0.02
Ask0.35
volume27
Intrest775
Last Price8.27Aug 31, 2026
Change
1.3319.16%
Bid6.2
Ask8.6
volume1
Intrest5
Strike
66
66
Last Price0.05Aug 31, 2026
Change
0.166.67%
Bid0.04
Ask0.07
volume43
Intrest61
Last Price6.85Aug 31, 2026
Change
0.9916.89%
Bid5.75
Ask8.3
volume2
Intrest3
Strike
67
67
Last Price0.1Aug 31, 2026
Change
0.1560%
Bid-
Ask0.1
volume12
Intrest46
Last Price6.1Aug 31, 2026
Change
0.6311.52%
Bid4.8
Ask7.35
volume4
Intrest1
Strike
68
68
Last Price0.17Aug 31, 2026
Change
0.1851.43%
Bid0.01
Ask0.18
volume26
Intrest103
Last Price5.4Aug 31, 2026
Change
-
Bid4.65
Ask6.45
volume4
Intrest0
Strike
69
69
Last Price0.27Aug 31, 2026
Change
0.2750%
Bid0.13
Ask0.45
volume12
Intrest359
Last Price4.5Aug 31, 2026
Change
1.236.36%
Bid3.8
Ask5.6
volume2
Intrest3
Strike
70
70
Last Price0.33Aug 31, 2026
Change
0.4859.26%
Bid0.08
Ask0.38
volume38
Intrest625
Last Price2.65Aug 28, 2026
Change
-0%
Bid3
Ask4.15
volume0
Intrest17
Strike
71
71
Last Price0.5Aug 31, 2026
Change
0.5552.38%
Bid0.24
Ask0.53
volume149
Intrest262
Last Price2.14Aug 28, 2026
Change
-0%
Bid2.48
Ask3.4
volume0
Intrest5
Strike
72
72
Last Price0.73Aug 31, 2026
Change
0.9656.8%
Bid0.6
Ask1
volume129
Intrest137
Last Price2.11Aug 31, 2026
Change
0.3117.22%
Bid1.72
Ask2.68
volume12
Intrest30
Strike
73
73
Last Price1.27Aug 31, 2026
Change
0.7336.5%
Bid0.78
Ask1.57
volume33
Intrest56
Last Price1.65Aug 31, 2026
Change
0.3526.92%
Bid1.2
Ask2
volume81
Intrest80
Strike
74
74
Last Price1.68Aug 31, 2026
Change
0.9536.12%
Bid1.15
Ask1.86
volume17
Intrest230
Last Price1.46Aug 31, 2026
Change
0.5764.04%
Bid0.75
Ask1.64
volume159
Intrest2589
Strike
75
75
Last Price2.4Aug 31, 2026
Change
0.8626.38%
Bid1.64
Ask2.62
volume2
Intrest180
Last Price0.87Aug 31, 2026
Change
0.1622.54%
Bid0.41
Ask1.19
volume88
Intrest65
Strike
76
76
Last Price2.95Aug 31, 2026
Change
1.2529.76%
Bid2.23
Ask3.35
volume2
Intrest35
Last Price0.57Aug 31, 2026
Change
0.0611.76%
Bid0.35
Ask0.89
volume142
Intrest2567
Strike
77
77
Last Price3.58Aug 31, 2026
Change
1.2926.49%
Bid2.94
Ask4.1
volume13
Intrest96
Last Price0.47Aug 31, 2026
Change
0.0717.5%
Bid0.19
Ask0.55
volume169
Intrest179
Strike
78
78
Last Price4.4Aug 31, 2026
Change
1.4624.91%
Bid3.15
Ask5.75
volume5
Intrest50
Last Price0.29Aug 31, 2026
Change
0.013.57%
Bid0.06
Ask0.33
volume110
Intrest105
Strike
79
79
Last Price5.33Aug 31, 2026
Change
0.295.16%
Bid4.85
Ask6.6
volume4
Intrest39
Last Price0.22Aug 31, 2026
Change
0.014.76%
Bid0.16
Ask0.23
volume121
Intrest884
Strike
80
80
Last Price6.43Aug 31, 2026
Change
1.0614.15%
Bid5.9
Ask7.5
volume8
Intrest52
Last Price0.16Aug 31, 2026
Change
-0%
Bid0.02
Ask0.16
volume14
Intrest415
Strike
81
81
Last Price7.22Aug 31, 2026
Change
1.4316.53%
Bid6.8
Ask8.45
volume28
Intrest61
Last Price0.1Aug 31, 2026
Change
0.2772.97%
Bid0.01
Ask0.18
volume41
Intrest593
Strike
82
82
Last Price7.93Aug 31, 2026
Change
1.5616.44%
Bid6.45
Ask9.45
volume9
Intrest48
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest805
Strike
83
83
Last Price9.08Aug 31, 2026
Change
1.2812.36%
Bid8.5
Ask9.75
volume3
Intrest16
Last Price0.08Aug 31, 2026
Change
0.0111.11%
Bid-
Ask0.22
volume6
Intrest356
Strike
84
84
Last Price10.07Aug 31, 2026
Change
0.21.95%
Bid8.05
Ask10.8
volume2
Intrest53
Last Price0.06Aug 31, 2026
Change
0.1773.91%
Bid-
Ask0.13
volume6
Intrest81
Strike
85
85
Last Price11.34Aug 31, 2026
Change
0.453.82%
Bid9
Ask12.9
volume7
Intrest209
Last Price0.13Aug 24, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest525
Strike
86
86
Last Price12.5Aug 28, 2026
Change
-0%
Bid10.15
Ask13.85
volume0
Intrest1520
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest1926
Strike
87
87
Last Price13.49Aug 28, 2026
Change
-0%
Bid11
Ask14.95
volume0
Intrest867
Last Price0.31Aug 26, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest26
Strike
88
88
Last Price14.09Aug 31, 2026
Change
0.966.38%
Bid12
Ask14.15
volume1
Intrest287
Last Price0.48Aug 20, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest14
Strike
89
89
Last Price17.05Aug 24, 2026
Change
-0%
Bid13
Ask16.1
volume0
Intrest1
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest70
Strike
90
90
Last Price12.71Aug 18, 2026
Change
-0%
Bid15.1
Ask17.1
volume0
Intrest0
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest6
Strike
91
91
Last Price8.78Aug 17, 2026
Change
-0%
Bid14.95
Ask18.95
volume0
Intrest6
Last Price0.47Aug 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest11
Strike
92
92
Last Price14.01Aug 04, 2026
Change
-0%
Bid17.1
Ask19.95
volume0
Intrest5
Last Price0.02Aug 31, 2026
Change
0.0777.78%
Bid-
Ask0.24
volume20
Intrest20
Strike
93
93
Last Price14.7Aug 04, 2026
Change
-0%
Bid18.55
Ask19.65
volume0
Intrest0
Last Price0.33Aug 20, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest16
Strike
94
94
Last Price-
Change
-
Bid19.1
Ask21.9
volume0
Intrest0
Last Price0.07Aug 31, 2026
Change
0.2880%
Bid-
Ask0.35
volume4
Intrest26
Strike
95
95
Last Price-
Change
-
Bid18.95
Ask21.7
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
0.0333.33%
Bid-
Ask0.52
volume2
Intrest7
Strike
96
96
Last Price-
Change
-
Bid19.95
Ask23.95
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
0.08200%
Bid-
Ask0.51
volume2
Intrest7
Strike
97
97
Last Price-
Change
-
Bid21.05
Ask24.95
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
0.07140%
Bid-
Ask0.52
volume2
Intrest8
Strike
98
98
Last Price25.54Aug 25, 2026
Change
-0%
Bid23.1
Ask25.15
volume0
Intrest4
Last Price0.12Aug 31, 2026
Change
0.5782.61%
Bid-
Ask0.31
volume1
Intrest4
Strike
99
99
Last Price-
Change
-
Bid22.95
Ask26.2
volume0
Intrest0
Last Price0.06Aug 31, 2026
Change
0.162.5%
Bid-
Ask0.06
volume4
Intrest11
Strike
100
100
Last Price25.87Aug 31, 2026
Change
3.8717.59%
Bid25.1
Ask27.9
volume1
Intrest0
Last Price0.12Aug 31, 2026
Change
0.0942.86%
Bid-
Ask0.52
volume6
Intrest5
Strike
101
101
Last Price26.77Aug 31, 2026
Change
-
Bid24.95
Ask28.95
volume1
Intrest0
Last Price0.12Aug 31, 2026
Change
0.0571.43%
Bid-
Ask0.44
volume3
Intrest24
Strike
102
102
Last Price-
Change
-
Bid27.1
Ask29.25
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
-
Bid-
Ask0.32
volume2
Intrest0
Strike
103
103
Last Price31.12Aug 24, 2026
Change
-0%
Bid27.15
Ask30.9
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
0.1386.67%
Bid-
Ask0.62
volume1
Intrest13
Strike
104
104
Last Price29.56Aug 31, 2026
Change
5.623.37%
Bid29.1
Ask31.15
volume2
Intrest0
Last Price0.01Aug 31, 2026
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest5
Strike
105
105
Last Price30.54Aug 31, 2026
Change
7.5332.72%
Bid30.1
Ask32.55
volume2
Intrest0
Last Price0.47Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest255
Strike
110
110
Last Price38.31Aug 24, 2026
Change
-0%
Bid35.45
Ask37.95
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
0.1860%
Bid-
Ask1.43
volume4
Intrest0
Strike
115
115
Last Price-
Change
-
Bid38.95
Ask42.95
volume0
Intrest0
Last Price0.59Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
120
120
Last Price42.16Aug 05, 2026
Change
-0%
Bid43.95
Ask47.95
volume0
Intrest0
Last Price0.12Aug 31, 2026
Change
0.3775.51%
Bid-
Ask2.13
volume1
Intrest25
Strike
125
125
Last Price-
Change
-
Bid49.25
Ask52.95
volume0
Intrest0
Last Price0.03Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid55.1
Ask57.25
volume0
Intrest0
Last Price0.13Aug 31, 2026
Change
0.1959.38%
Bid-
Ask2.13
volume1
Intrest1
Strike
135
135
Last Price-
Change
-
Bid59
Ask62.95
volume0
Intrest0