$60.33
0.050.08%
近くで: Jan 16, 4:00 PM EST
$60.35
0.020.03%
時間外: Jan 16, 5:42 PM EST
Comments
Loading...
ON Semiconductor (NASDAQ:ON) 株価情報, オプションチェーン
オプションチェーンは、ON Semiconductorの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、ON Semiconductorの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price32.3Aug 22, 2025
Change
-0%
Bid38.6
Ask42.4
volume0
Intrest5
Strike
20
20
Last Price0.07Jan 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest473
Last Price22.5Nov 21, 2025
Change
-0%
Bid36.1
Ask39.9
volume0
Intrest7
Strike
22.5
22.5
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest129
Last Price29Dec 16, 2025
Change
-0%
Bid33.6
Ask37.4
volume0
Intrest128
Strike
25
25
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest164
Last Price27Dec 09, 2025
Change
-0%
Bid30.6
Ask34.4
volume0
Intrest5
Strike
28
28
Last Price0.28Jan 06, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest788
Last Price31.35Jan 16, 2026
Change
1.856.27%
Bid28.75
Ask32.4
volume6
Intrest72
Strike
30
30
Last Price0.04Dec 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1150
Last Price28.28Jan 16, 2026
Change
4.3318.08%
Bid25.6
Ask29.4
volume3
Intrest34
Strike
33
33
Last Price0.14Jan 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest724
Last Price26.81Jan 15, 2026
Change
-0%
Bid23.6
Ask27.4
volume0
Intrest895
Strike
35
35
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3138
Last Price21.38Jan 13, 2026
Change
-0%
Bid20.65
Ask24.4
volume0
Intrest487
Strike
38
38
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest487
Last Price20.49Jan 13, 2026
Change
-0%
Bid20
Ask23.4
volume0
Intrest53
Strike
39
39
Last Price0.02Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest549
Last Price21.4Jan 16, 2026
Change
0.763.68%
Bid18.65
Ask22.4
volume7
Intrest1185
Strike
40
40
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest3733
Last Price19.46Jan 16, 2026
Change
0.251.27%
Bid17.95
Ask21.4
volume2
Intrest27
Strike
41
41
Last Price0.03Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest776
Last Price18.78Jan 15, 2026
Change
-0%
Bid16.9
Ask20.4
volume0
Intrest477
Strike
42
42
Last Price0.15Jan 16, 2026
Change
0.13650%
Bid-
Ask2.13
volume10
Intrest928
Last Price18.35Jan 16, 2026
Change
0.462.57%
Bid15.65
Ask19.4
volume2
Intrest62
Strike
43
43
Last Price0.12Jan 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest867
Last Price16.45Jan 16, 2026
Change
0.191.14%
Bid15.25
Ask18.4
volume2
Intrest56
Strike
44
44
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1000
Last Price16.43Jan 16, 2026
Change
0.050.31%
Bid14.65
Ask17.4
volume3
Intrest1080
Strike
45
45
Last Price0.04Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4602
Last Price15.51Jan 15, 2026
Change
-0%
Bid13.05
Ask16.4
volume0
Intrest202
Strike
46
46
Last Price0.04Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2181
Last Price13.22Jan 14, 2026
Change
-0%
Bid11.65
Ask15.4
volume0
Intrest283
Strike
47
47
Last Price0.02Jan 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3383
Last Price12.4Jan 16, 2026
Change
0.030.24%
Bid11.75
Ask13.15
volume3
Intrest464
Strike
48
48
Last Price0.04Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1525
Last Price12.21Jan 16, 2026
Change
0.736.36%
Bid9.6
Ask13.4
volume3
Intrest1041
Strike
49
49
Last Price0.09Jan 13, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest1278
Last Price10.91Jan 16, 2026
Change
0.494.3%
Bid8.65
Ask11.55
volume43
Intrest3432
Strike
50
50
Last Price0.12Jan 12, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4832
Last Price9.55Jan 14, 2026
Change
-0%
Bid7.55
Ask11.4
volume0
Intrest5
Strike
51
51
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest211
Last Price9.15Jan 16, 2026
Change
0.151.67%
Bid7.4
Ask10.4
volume4
Intrest24
Strike
52
52
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume30
Intrest112
Last Price8.19Jan 16, 2026
Change
0.699.2%
Bid6.25
Ask9.4
volume2
Intrest5
Strike
53
53
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest148
Last Price7.16Jan 16, 2026
Change
0.354.66%
Bid5.3
Ask8
volume3
Intrest88
Strike
54
54
Last Price0.02Jan 16, 2026
Change
0.0466.67%
Bid-
Ask0.01
volume1
Intrest104
Last Price5.3Jan 16, 2026
Change
0.914.52%
Bid4.8
Ask7.4
volume231
Intrest4905
Strike
55
55
Last Price0.05Jan 16, 2026
Change
0.0125%
Bid-
Ask1.38
volume18
Intrest3525
Last Price4.8Jan 16, 2026
Change
0.8521.52%
Bid2.9
Ask6.4
volume36
Intrest349
Strike
56
56
Last Price0.02Jan 16, 2026
Change
0.0133.33%
Bid-
Ask2
volume1
Intrest164
Last Price4.06Jan 16, 2026
Change
0.266.84%
Bid2.72
Ask5.4
volume8
Intrest179
Strike
57
57
Last Price0.01Jan 16, 2026
Change
0.0375%
Bid-
Ask0.06
volume3
Intrest303
Last Price2.97Jan 16, 2026
Change
0.082.62%
Bid1
Ask4.4
volume73
Intrest191
Strike
58
58
Last Price0.02Jan 16, 2026
Change
0.0360%
Bid-
Ask1.6
volume7
Intrest2003
Last Price1.97Jan 16, 2026
Change
0.3723.12%
Bid0.05
Ask2.71
volume119
Intrest269
Strike
59
59
Last Price0.05Jan 16, 2026
Change
0.0337.5%
Bid-
Ask0.56
volume18
Intrest1051
Last Price0.4Jan 16, 2026
Change
0.4552.94%
Bid0.15
Ask0.88
volume378
Intrest6258
Strike
60
60
Last Price0.03Jan 16, 2026
Change
0.2890.32%
Bid-
Ask0.15
volume57
Intrest3861
Last Price0.01Jan 16, 2026
Change
0.3997.5%
Bid0.01
Ask0.35
volume212
Intrest1608
Strike
61
61
Last Price0.2Jan 16, 2026
Change
0.3865.52%
Bid0.09
Ask2.31
volume58
Intrest115
Last Price0.13Jan 16, 2026
Change
0.0735%
Bid-
Ask0.01
volume1305
Intrest1544
Strike
62
62
Last Price0.72Jan 16, 2026
Change
0.2727.27%
Bid0.22
Ask3.5
volume9
Intrest128
Last Price0.01Jan 16, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume193
Intrest842
Strike
63
63
Last Price2.04Jan 16, 2026
Change
0.052.39%
Bid0.59
Ask2.94
volume43
Intrest76
Last Price0.08Jan 16, 2026
Change
0.04100%
Bid-
Ask0.01
volume1210
Intrest1382
Strike
64
64
Last Price2.88Jan 06, 2026
Change
-0%
Bid2.35
Ask4.95
volume0
Intrest680
Last Price0.01Jan 16, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume158
Intrest3094
Strike
65
65
Last Price4Jan 16, 2026
Change
0.816.67%
Bid2.62
Ask6.35
volume24
Intrest1037
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask2.17
volume3
Intrest217
Strike
66
66
Last Price-
Change
-
Bid3.6
Ask6.75
volume0
Intrest0
Last Price0.03Jan 16, 2026
Change
0.0125%
Bid-
Ask2.15
volume6
Intrest125
Strike
67
67
Last Price6.7Jan 08, 2026
Change
-0%
Bid4.6
Ask8.45
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest23
Strike
68
68
Last Price7.74Jan 08, 2026
Change
-0%
Bid5.6
Ask9.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid6.6
Ask10.45
volume0
Intrest0
Last Price0.04Jan 16, 2026
Change
0.02100%
Bid-
Ask0.01
volume31
Intrest4268
Strike
70
70
Last Price10.29Jan 05, 2026
Change
-0%
Bid7.6
Ask10.95
volume0
Intrest14
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4654
Strike
75
75
Last Price19.75Dec 23, 2025
Change
-0%
Bid12.6
Ask15.95
volume0
Intrest0
Last Price0.02Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4085
Strike
80
80
Last Price24.3Dec 24, 2025
Change
-0%
Bid17.6
Ask21.35
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest688
Strike
85
85
Last Price35.3Nov 03, 2025
Change
-0%
Bid22.7
Ask25.75
volume0
Intrest0
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1760
Strike
90
90
Last Price42.62Aug 05, 2025
Change
-0%
Bid27.6
Ask31.3
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest699
Strike
95
95
Last Price29.15Apr 02, 2024
Change
-0%
Bid32.6
Ask36.4
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1092
Strike
100
100
Last Price49.3Sep 18, 2025
Change
-0%
Bid37.6
Ask41.1
volume0
Intrest0
Last Price0.27Dec 04, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest519
Strike
105
105
Last Price57Sep 15, 2025
Change
-0%
Bid42.6
Ask45.6
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2993
Strike
110
110
Last Price-
Change
-
Bid47.7
Ask50.75
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest98
Strike
115
115
Last Price-
Change
-
Bid52.6
Ask55.55
volume0
Intrest0
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest166
Strike
120
120
Last Price-
Change
-
Bid57.6
Ask60.65
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest488
Strike
125
125
Last Price-
Change
-
Bid62.6
Ask65.65
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest85
Strike
130
130
Last Price55Jan 23, 2024
Change
-0%
Bid67.6
Ask70.6
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest110
Strike
135
135
Last Price54.3Mar 08, 2024
Change
-0%
Bid72.6
Ask76.35
volume0
Intrest0
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest64
Strike
140
140
Last Price-
Change
-
Bid77.6
Ask81.35
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest197
Strike
145
145
Last Price92.9Oct 27, 2025
Change
-0%
Bid82.6
Ask86.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved