$103.20
2.592.57%
가까이에: May 8, 5:00 PM EST
$103.20
N/A
시간외: May 8, 7:32 PM EST
Benzinga
Benzinga
Benzinga
일요일, 5월 10
ON Semiconductor Corp 옵션 체인
ONNASDAQ
실적: Q1 2026 실적이 월 5월 4th에 시장 마감 후 발표되었습니다.
ON Semiconductor (NASDAQ:ON) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 ON Semiconductor의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 ON Semiconductor에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price62.51May 04, 2026
Change
-0%
Bid61.15
Ask64.3
volume0
Intrest2
Strike
40
40
Last Price0.08May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest59
Last Price-
Change
-
Bid56.2
Ask58.9
volume0
Intrest0
Strike
45
45
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask1.34
volume2
Intrest24
Last Price51.9May 07, 2026
Change
-0%
Bid51.4
Ask53.7
volume0
Intrest6
Strike
50
50
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Last Price50.97May 07, 2026
Change
-0%
Bid50.2
Ask52.8
volume0
Intrest5
Strike
51
51
Last Price0.05May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price50.06May 05, 2026
Change
-0%
Bid49.2
Ask52
volume0
Intrest2
Strike
52
52
Last Price1.3Apr 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Last Price48.78May 05, 2026
Change
-0%
Bid48.15
Ask51
volume0
Intrest2
Strike
53
53
Last Price0.2May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest141
Last Price47.87May 05, 2026
Change
-0%
Bid47.2
Ask50
volume0
Intrest3
Strike
54
54
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest272
Last Price46.73May 05, 2026
Change
-0%
Bid46.2
Ask48.9
volume0
Intrest2
Strike
55
55
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask2.13
volume5
Intrest15
Last Price46.01May 08, 2026
Change
30.87203.9%
Bid45.15
Ask48
volume1
Intrest1
Strike
56
56
Last Price0.23May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest32
Last Price45.11May 08, 2026
Change
-
Bid44.15
Ask47.1
volume1
Intrest0
Strike
57
57
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest52
Last Price16.65Apr 16, 2026
Change
-0%
Bid43.2
Ask46
volume0
Intrest4
Strike
58
58
Last Price0.21May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest329
Last Price41.64May 07, 2026
Change
-0%
Bid42.2
Ask44.8
volume0
Intrest3
Strike
59
59
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest13
Last Price42.17May 08, 2026
Change
1.43.43%
Bid41.15
Ask44
volume6
Intrest10
Strike
60
60
Last Price0.16May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest132
Last Price41.55May 08, 2026
Change
1.483.69%
Bid40.2
Ask42.9
volume1
Intrest6
Strike
61
61
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price41.6May 08, 2026
Change
2.436.2%
Bid39.4
Ask41.6
volume2
Intrest32
Strike
62
62
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest97
Last Price40.72May 05, 2026
Change
-0%
Bid38.15
Ask41
volume0
Intrest11
Strike
63
63
Last Price0.17May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest159
Last Price37.2May 06, 2026
Change
-0%
Bid37.2
Ask39.8
volume0
Intrest2
Strike
64
64
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest51
Last Price37.37May 08, 2026
Change
0.571.55%
Bid36.4
Ask38.95
volume10
Intrest30
Strike
65
65
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest987
Last Price35.35May 08, 2026
Change
0.611.76%
Bid35.15
Ask38.1
volume1
Intrest22
Strike
66
66
Last Price0.13May 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price36.97May 04, 2026
Change
-0%
Bid34.2
Ask36.9
volume0
Intrest8
Strike
67
67
Last Price0.09May 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest19
Last Price33.96May 07, 2026
Change
-0%
Bid33.2
Ask35.85
volume0
Intrest31
Strike
68
68
Last Price0.01May 08, 2026
Change
0.1392.86%
Bid-
Ask2.12
volume2
Intrest13
Last Price32.85May 08, 2026
Change
0.120.36%
Bid32.2
Ask35
volume2
Intrest116
Strike
69
69
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest426
Last Price32.36May 08, 2026
Change
1.043.11%
Bid31.4
Ask33.7
volume5
Intrest273
Strike
70
70
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask0.02
volume1
Intrest107
Last Price31.22May 08, 2026
Change
2.326.92%
Bid30.2
Ask33
volume1
Intrest8
Strike
71
71
Last Price0.19May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest48
Last Price30.32May 08, 2026
Change
2.226.82%
Bid29.15
Ask32.15
volume1
Intrest4
Strike
72
72
Last Price0.21May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Last Price28.4May 08, 2026
Change
2.066.76%
Bid28.15
Ask30.95
volume1
Intrest10
Strike
73
73
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest286
Last Price28.64May 08, 2026
Change
0.913.08%
Bid27.4
Ask29.7
volume4
Intrest19
Strike
74
74
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.02
volume142
Intrest15
Last Price26.87May 08, 2026
Change
0.993.83%
Bid26.05
Ask29.2
volume23
Intrest200
Strike
75
75
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest364
Last Price26.42May 08, 2026
Change
1.646.62%
Bid25.4
Ask27.7
volume6
Intrest18
Strike
76
76
Last Price0.11May 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest986
Last Price25.42May 08, 2026
Change
1.636.85%
Bid24.2
Ask26.75
volume2
Intrest8
Strike
77
77
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.02
volume8
Intrest382
Last Price24.38May 08, 2026
Change
2.8810.56%
Bid23.15
Ask26.15
volume2
Intrest11
Strike
78
78
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume19
Intrest469
Last Price23.47May 08, 2026
Change
5.8232.97%
Bid22.15
Ask24.95
volume3
Intrest8
Strike
79
79
Last Price0.02May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest232
Last Price21.98May 08, 2026
Change
1.144.93%
Bid21.4
Ask23.85
volume154
Intrest179
Strike
80
80
Last Price0.01May 08, 2026
Change
0.0888.89%
Bid-
Ask0.02
volume3
Intrest1632
Last Price21.07May 08, 2026
Change
1.47.12%
Bid20.4
Ask22.95
volume5
Intrest49
Strike
81
81
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask0.02
volume26
Intrest308
Last Price20.5May 08, 2026
Change
1.739.22%
Bid19.5
Ask21.7
volume7
Intrest54
Strike
82
82
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask0.02
volume26
Intrest451
Last Price19.45May 08, 2026
Change
0.623.09%
Bid18.15
Ask20.95
volume1
Intrest7
Strike
83
83
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.02
volume13
Intrest176
Last Price18.55May 08, 2026
Change
0.623.23%
Bid17.15
Ask20
volume1
Intrest104
Strike
84
84
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest371
Last Price17.52May 08, 2026
Change
2.7413.52%
Bid16.15
Ask18.7
volume3
Intrest36
Strike
85
85
Last Price0.01May 08, 2026
Change
0.1392.86%
Bid-
Ask0.02
volume150
Intrest1878
Last Price15.41May 08, 2026
Change
3.8720.07%
Bid15.4
Ask17.95
volume2
Intrest16
Strike
86
86
Last Price0.02May 08, 2026
Change
0.0880%
Bid-
Ask0.54
volume121
Intrest260
Last Price14.65May 05, 2026
Change
-0%
Bid14.2
Ask17
volume0
Intrest3
Strike
87
87
Last Price0.01May 08, 2026
Change
0.295.24%
Bid-
Ask0.01
volume47
Intrest729
Last Price14.09May 08, 2026
Change
1.4211.21%
Bid13.15
Ask16.1
volume5
Intrest22
Strike
88
88
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.41
volume52
Intrest988
Last Price13.1May 08, 2026
Change
1.311.02%
Bid12.5
Ask14.9
volume12
Intrest10
Strike
89
89
Last Price0.02May 08, 2026
Change
0.1386.67%
Bid-
Ask0.09
volume44
Intrest124
Last Price13May 08, 2026
Change
1.4510.03%
Bid11.7
Ask14
volume32
Intrest136
Strike
90
90
Last Price0.02May 08, 2026
Change
0.0466.67%
Bid-
Ask0.03
volume45
Intrest737
Last Price13.47May 07, 2026
Change
-0%
Bid10.2
Ask12.75
volume0
Intrest134
Strike
91
91
Last Price0.17May 08, 2026
Change
0.11183.33%
Bid0.01
Ask0.34
volume295
Intrest220
Last Price10.11May 08, 2026
Change
0.828.83%
Bid9.3
Ask12.2
volume9
Intrest104
Strike
92
92
Last Price0.18May 08, 2026
Change
0.1125%
Bid0.01
Ask0.35
volume620
Intrest157
Last Price9.52May 07, 2026
Change
-0%
Bid8.2
Ask10.65
volume0
Intrest26
Strike
93
93
Last Price0.03May 08, 2026
Change
0.176.92%
Bid-
Ask0.03
volume492
Intrest412
Last Price8.43May 08, 2026
Change
0.8310.92%
Bid7.5
Ask9.75
volume1
Intrest18
Strike
94
94
Last Price0.12May 08, 2026
Change
0.0633.33%
Bid0.01
Ask0.3
volume771
Intrest1171
Last Price7.1May 08, 2026
Change
1.2922.2%
Bid6.1
Ask8.9
volume2
Intrest172
Strike
95
95
Last Price0.05May 08, 2026
Change
0.3186.11%
Bid-
Ask0.06
volume177
Intrest1466
Last Price5.81May 08, 2026
Change
0.5911.3%
Bid5.15
Ask8.15
volume3
Intrest69
Strike
96
96
Last Price0.06May 08, 2026
Change
0.2982.86%
Bid-
Ask0.58
volume11
Intrest357
Last Price5.2May 08, 2026
Change
0.7416.59%
Bid4.5
Ask7
volume3
Intrest30
Strike
97
97
Last Price0.2May 08, 2026
Change
0.3563.64%
Bid0.01
Ask0.41
volume278
Intrest844
Last Price4.92May 08, 2026
Change
1.3838.98%
Bid3.6
Ask5.8
volume10
Intrest154
Strike
98
98
Last Price0.04May 08, 2026
Change
0.5893.55%
Bid-
Ask0.34
volume65
Intrest339
Last Price3.6May 08, 2026
Change
0.724.14%
Bid2.54
Ask4.9
volume9
Intrest186
Strike
99
99
Last Price0.02May 08, 2026
Change
0.9898%
Bid-
Ask0.14
volume93
Intrest418
Last Price2.74May 08, 2026
Change
0.6329.86%
Bid3
Ask3.55
volume121
Intrest444
Strike
100
100
Last Price0.01May 08, 2026
Change
1.2699.21%
Bid-
Ask0.1
volume622
Intrest2229
Last Price1.8May 08, 2026
Change
0.2717.65%
Bid1.13
Ask2.49
volume53
Intrest416
Strike
101
101
Last Price0.14May 08, 2026
Change
1.7492.55%
Bid-
Ask0.52
volume46
Intrest121
Last Price0.61May 08, 2026
Change
0.6953.08%
Bid0.28
Ask1.44
volume101
Intrest616
Strike
102
102
Last Price0.01May 08, 2026
Change
2.6699.63%
Bid-
Ask0.24
volume76
Intrest354
Last Price0.24May 08, 2026
Change
0.6472.73%
Bid0.2
Ask0.72
volume172
Intrest740
Strike
103
103
Last Price0.5May 08, 2026
Change
2.8485.03%
Bid0.01
Ask0.47
volume629
Intrest1292
Last Price0.01May 08, 2026
Change
0.4998%
Bid-
Ask0.19
volume309
Intrest1281
Strike
104
104
Last Price1.63May 08, 2026
Change
1.9754.72%
Bid0.49
Ask2.07
volume381
Intrest391
Last Price0.01May 08, 2026
Change
0.3597.22%
Bid-
Ask0.01
volume1935
Intrest2160
Strike
105
105
Last Price2.09May 08, 2026
Change
2.4253.66%
Bid1.28
Ask3.65
volume437
Intrest443
Last Price0.12May 08, 2026
Change
0.0425%
Bid-
Ask0.36
volume35
Intrest108
Strike
106
106
Last Price7.62May 04, 2026
Change
-0%
Bid2.02
Ask4.2
volume0
Intrest1
Last Price0.05May 08, 2026
Change
0.0654.55%
Bid-
Ask0.01
volume87
Intrest259
Strike
107
107
Last Price5.01May 08, 2026
Change
0.010.2%
Bid3.05
Ask5.55
volume15
Intrest26
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask0.01
volume1940
Intrest4184
Strike
108
108
Last Price7.05May 08, 2026
Change
0.365.38%
Bid4.3
Ask6.05
volume1
Intrest16
Last Price0.23May 08, 2026
Change
0.028%
Bid-
Ask0.32
volume24
Intrest574
Strike
109
109
Last Price6.24May 08, 2026
Change
3.3534.93%
Bid5.15
Ask7
volume1
Intrest1
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume35
Intrest2363
Strike
110
110
Last Price6.7May 08, 2026
Change
0.618.34%
Bid6.3
Ask8.45
volume6
Intrest30
Last Price0.03May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest125
Strike
111
111
Last Price9.51May 05, 2026
Change
-0%
Bid7.2
Ask9.2
volume0
Intrest1
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask1.05
volume11
Intrest93
Strike
112
112
Last Price9.8May 07, 2026
Change
-0%
Bid8.2
Ask10.2
volume0
Intrest1
Last Price0.18May 08, 2026
Change
0.15500%
Bid-
Ask0.1
volume2
Intrest1179
Strike
113
113
Last Price11.36May 06, 2026
Change
-0%
Bid9.25
Ask11.1
volume0
Intrest1
Last Price0.02May 08, 2026
Change
-0%
Bid-
Ask0.3
volume27
Intrest142
Strike
114
114
Last Price11.55May 07, 2026
Change
-0%
Bid10.2
Ask12.35
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest2610
Strike
115
115
Last Price12.3May 05, 2026
Change
-0%
Bid11.2
Ask13.35
volume0
Intrest0
Last Price0.26May 07, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest28
Strike
116
116
Last Price15.02May 06, 2026
Change
-0%
Bid12.15
Ask14.4
volume0
Intrest0
Last Price0.05May 07, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest123
Strike
117
117
Last Price15.05May 07, 2026
Change
-0%
Bid13.15
Ask15.2
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Strike
118
118
Last Price16.15May 07, 2026
Change
-0%
Bid14.25
Ask16.2
volume0
Intrest0
Last Price0.38May 08, 2026
Change
0.373700%
Bid-
Ask0.5
volume2
Intrest23
Strike
119
119
Last Price17.05May 07, 2026
Change
-0%
Bid15.15
Ask17.2
volume0
Intrest1
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume47
Intrest1616
Strike
120
120
Last Price19.5May 07, 2026
Change
-0%
Bid16.15
Ask18.2
volume0
Intrest0
Last Price0.08May 06, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest65
Strike
121
121
Last Price-
Change
-
Bid17.15
Ask19.15
volume0
Intrest0
Last Price0.05May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest509
Strike
122
122
Last Price22.4May 07, 2026
Change
-0%
Bid18.15
Ask20.2
volume0
Intrest0
Last Price0.05May 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest216
Strike
123
123
Last Price20May 04, 2026
Change
-0%
Bid19.15
Ask21.5
volume0
Intrest1
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
124
124
Last Price-
Change
-
Bid20
Ask22.45
volume0
Intrest0
Last Price0.1May 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest569
Strike
125
125
Last Price-
Change
-
Bid21.2
Ask23.4
volume0
Intrest0
Last Price0.2May 08, 2026
Change
0.17566.67%
Bid-
Ask0.2
volume414
Intrest37
Strike
126
126
Last Price24.15May 07, 2026
Change
-0%
Bid22.2
Ask24.5
volume0
Intrest0
Last Price0.02May 08, 2026
Change
0.01100%
Bid-
Ask2.13
volume112
Intrest53
Strike
127
127
Last Price-
Change
-
Bid23.15
Ask25.5
volume0
Intrest0
Last Price0.02May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
128
128
Last Price26.3May 04, 2026
Change
-0%
Bid24.25
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid25.2
Ask27.85
volume0
Intrest0
Last Price0.05May 08, 2026
Change
0.0266.67%
Bid-
Ask2.13
volume2
Intrest673
Strike
130
130
Last Price29.83Apr 30, 2026
Change
-0%
Bid26.2
Ask28.85
volume0
Intrest0
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
131
131
Last Price-
Change
-
Bid27.2
Ask29.8
volume0
Intrest0
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
132
132
Last Price-
Change
-
Bid28
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid29
Ask31.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid30.25
Ask32.8
volume0
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume22
Intrest422
Strike
135
135
Last Price33.9May 06, 2026
Change
-0%
Bid31.2
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
136
136
Last Price34.8May 06, 2026
Change
-0%
Bid32.2
Ask34.8
volume0
Intrest0
Last Price0.28May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid33.2
Ask35.8
volume0
Intrest0
Last Price0.24May 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid34.2
Ask36.8
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest449
Strike
140
140
Last Price35.14May 06, 2026
Change
-0%
Bid36.2
Ask38.8
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.02
volume30
Intrest296
Strike
145
145
Last Price40.11May 06, 2026
Change
-0%
Bid41.2
Ask43.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved