Dark

ON
ON Semiconductor Corp
stock NASDAQ

At Close

Dec 24, 2025 12:59:57 PM EST

55.06USD-1.122%(-0.63)1,601,602

55.07Bid 55.80Ask 0.73Spread

Pre-market

Dec 23, 2025 9:25:30 AM EST

55.93USD+0.431%(+0.24)0

After-hours

Dec 24, 2025 4:51:30 PM EST

55.01USD-0.100%(-0.05)1,100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 26, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,780	3,621	184	7,664

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.12	0%	1	1	12-04	ON251226C00070000
68 C	0	0%	0			ON251226C00068000
67 C	0	0%	0			ON251226C00067000
66 C	0	0%	0			ON251226C00066000
65 C	0.02	-80.00%	1	29	12-22	ON251226C00065000
64 C	0.04	-88.24%	15	32	12-17	ON251226C00064000
63 C	0.03	-50.00%	1	3	12-18	ON251226C00063000
62 C	0.01	-50.00%	10	79	12-22	ON251226C00062000
61 C	0.01	-95.65%	5	132	12-23	ON251226C00061000
60 C	0.01	-50.00%	1	178	12-23	ON251226C00060000
59 C	0.03	-66.67%	20	155	12-23	ON251226C00059000
58 C	0.07	-61.11%	43	1,224	12-23	ON251226C00058000
57 C	0.21	-61.11%	201	360	12-23	ON251226C00057000
56 C	0.65	-36.27%	81	1,428	12-23	ON251226C00056000
55 C	0.94	-39.74%	27	641	12-23	ON251226C00055000
54 C	1.75	-28.28%	3	184	12-23	ON251226C00054000
53 C	2.74	-14.38%	3	66	12-23	ON251226C00053000
52 C	3.57	-7.99%	5	98	12-23	ON251226C00052000
51 C	4.71	+18.64%	2	182	12-22	ON251226C00051000
50 C	5.41	-14.80%	34	352	12-23	ON251226C00050000
49 C	7.29	+30.41%	2	111	12-23	ON251226C00049000
48 C	6.61	-0.60%	100	109	12-19	ON251226C00048000
47 C	7.30	+143.33%	5	4	12-19	ON251226C00047000
46 C	9.92	0%	1	1	12-22	ON251226C00046000
45 C	10.92	+54.46%	4	4	12-09	ON251226C00045000
44 C	11.70	0%	2	1	12-22	ON251226C00044000
43 C	12.88	+0.94%	4	5	12-23	ON251226C00043000
42 C	14.16	+2.02%	6	6	12-23	ON251226C00042000
41 C	14.87	+0.20%	3	6	12-23	ON251226C00041000
40 C	15.78	-0.75%	1	7	12-23	ON251226C00040000
39 C	0	0%	0			ON251226C00039000
38 C	10.55	-13.52%	2	1	11-13	ON251226C00038000
37 C	0	0%	0			ON251226C00037000
35 C	11.17	-9.11%	1	1	11-21	ON251226C00035000
30 C	21.48	+6.23%	5	1	12-02	ON251226C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	15.75	+2.27%	1	1	12-16	ON251226P00070000
68 P	13.22	-2.07%	4	3	12-19	ON251226P00068000
67 P	0	0%	0			ON251226P00067000
66 P	11.44	0%	1	0	12-19	ON251226P00066000
65 P	10.43	+4.20%	1	0	12-19	ON251226P00065000
64 P	0	0%	0			ON251226P00064000
63 P	7.26	-17.50%	1	2	12-22	ON251226P00063000
62 P	8.03	0%	1	1	12-17	ON251226P00062000
61 P	0	0%	0			ON251226P00061000
60 P	5.13	0%	1	1	12-19	ON251226P00060000
59 P	4.39	0%	2	1	12-12	ON251226P00059000
58 P	2.00	-9.09%	1	8	12-23	ON251226P00058000
57 P	1.25	-50.00%	22	77	12-22	ON251226P00057000
56 P	0.61	-3.17%	32	90	12-23	ON251226P00056000
55 P	0.32	-3.03%	35	222	12-23	ON251226P00055000
54 P	0.18	-5.26%	36	235	12-23	ON251226P00054000
53 P	0.09	+12.50%	75	140	12-23	ON251226P00053000
52 P	0.08	+166.67%	3	167	12-23	ON251226P00052000
51 P	0.03	0.00%	22	133	12-23	ON251226P00051000
50 P	0.12	+140.00%	4	123	12-22	ON251226P00050000
49 P	0.14	+55.56%	3	845	12-19	ON251226P00049000
48 P	0.01	-66.67%	2	8	12-22	ON251226P00048000
47 P	0.08	-84.00%	6	29	12-19	ON251226P00047000
46 P	0.06	-25.00%	7	24	12-19	ON251226P00046000
45 P	0.04	-94.67%	78	92	12-15	ON251226P00045000
44 P	0.08	-27.27%	2	44	12-15	ON251226P00044000
43 P	0.37	+270.00%	3	17	12-11	ON251226P00043000
42 P	0.34	-26.09%	27	27	12-03	ON251226P00042000
41 P	0.07	0.00%	1	5	12-12	ON251226P00041000
40 P	0.02	-93.94%	1	10	12-16	ON251226P00040000
39 P	0.01	-97.06%	1	1	12-23	ON251226P00039000
38 P	0.02	-93.94%	3	5,540	12-08	ON251226P00038000
37 P	0.01	-97.83%	1	1	12-23	ON251226P00037000
35 P	0	0%	0			ON251226P00035000
30 P	0.33	0%	1	1	11-25	ON251226P00030000

document.getElementById("sb0Qgm").onerror = function(){this.style.display='none';}; .dark-mode .Ny2bSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ny2bSM{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ