Covered Call 2 Strike Option Chain for ON Semiconductor Corp. (ON)

Wednesday, 5/14/2025 4:52 PM ET - 20 min. delayed

Look! There's potential to make 6.4% in only 43 days!

MAY    Expiring 5/16/2025  1 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	0.86	0.95	1.23	118	948	1.9%	1.5%
45.5	0.57	0.71	0.99	103	110	1.3%	1.9%

MAY    Expiring 5/23/2025  8 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	1.59	1.71	2.51	56	90	3.6%	3.2%
45.5	1.14	1.46	2.27	20	37	2.6%	3.3%

MAY    Expiring 5/30/2025  15 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	1.82	2.16	3.32	13	63	4.2%	3.7%
45.5	1.54	1.99	3.08	9	13	3.5%	4.2%

JUN    Expiring 6/6/2025  22 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	2.26	2.56	3.96	0	49	5.3%	4.8%
46.0	1.70	2.33	3.51	1	38	3.9%	5.7%

JUN    Expiring 6/13/2025  29 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	2.32	2.78	4.52	1	53	5.4%	4.9%
46.0	2.03	2.28	4.07	2	65	4.7%	6.6%

JUN    Expiring 6/20/2025  36 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	2.82	2.94	5.01	129	3209	6.7%	6.2%
46.0	2.34	2.47	4.57	25	567	5.5%	7.3%

JUN    Expiring 6/27/2025  43 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	2.99	3.20	5.46	20	5	7.1%	6.6%
46.0	2.52	2.74	5.02	4	8	5.9%	7.8%

JUL    Expiring 7/18/2025  64 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	3.75	3.90	6.62	49	1008	9.0%	8.6%
46.0	3.25	3.40	6.19	10	2235	7.7%	9.7%

AUG    Expiring 8/15/2025  92 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	5.00	5.15	7.91	5	745	12.4%	11.9%
46.0	4.50	4.70	7.50	3	235	11.1%	13.0%

SEP    Expiring 9/19/2025  127 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	5.70	5.95	9.27	17	592	14.4%	13.9%
46.0	5.25	5.45	8.87	10	159	13.1%	15.1%

OCT    Expiring 10/17/2025  155 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	6.05	6.50	10.22	1	709	15.5%	14.9%
46.0	5.85	6.00	9.83	2	318	14.9%	16.9%

JAN    Expiring 1/16/2026  246 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	8.00	8.25	12.81	9	879	21.5%	21.0%
47.0	7.10	7.35	12.09	0	105	18.6%	23.4%

MAR    Expiring 3/20/2026  309 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	8.65	9.95	14.31	0	313	23.7%	23.1%
47.0	8.10	8.45	13.62	0	11	21.8%	26.7%

JUN    Expiring 6/18/2026  399 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	10.30	10.60	16.18	0	232	29.5%	28.9%
47.0	9.30	9.90	15.52	0	16	25.9%	30.9%

JAN    Expiring 1/15/2027  610 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
45.0	12.55	13.25	19.73	1	808	38.4%	37.8%
47.0	11.15	12.05	19.16	1	14	32.7%	38.0%