Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $74.05 as of 9/23/2026 6:21:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 31.10 | 29.10 | % | 0.65 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 22.15 | 26.00 | 24.08 | % | 0.48 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 55.00 | 17.45 | 21.05 | 19.25 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 59.00 | 13.15 | 17.05 | 15.10 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 60.00 | 12.45 | 16.05 | 14.25 | % | 0.24 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 61.00 | 11.25 | 14.35 | 12.80 | % | 0.21 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 62.00 | 10.50 | 14.10 | 12.30 | % | 0.20 | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 63.00 | 9.30 | 13.15 | 11.23 | 10.50 | +0.12 | +1.16% | 0.18 | 1 | 1 | 1.42 | 0.97 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 64.00 | 8.45 | 12.15 | 10.30 | 9.57 | +0.18 | +1.92% | 0.16 | 4 | 4 | 1.34 | 0.96 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 65.00 | 8.10 | 10.05 | 9.08 | 9.10 | +2.66 | +41.31% | 0.14 | 1 | 23 | 0.91 | 0.94 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 66.00 | 6.50 | 10.45 | 8.48 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.25 | 0.92 | 0.02 | -0.06 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 67.00 | 6.20 | 8.65 | 7.43 | 5.03 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.95 | 0.89 | 0.03 | -0.08 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 68.00 | 4.75 | 7.30 | 6.03 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.77 | 0.86 | 0.04 | -0.09 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 69.00 | 4.50 | 7.05 | 5.78 | 5.42 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.90 | 0.82 | 0.04 | -0.11 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 70.00 | 4.85 | 5.35 | 5.10 | 5.15 | +0.35 | +7.30% | 0.07 | 18 | 70 | 0.53 | 0.77 | 0.05 | -0.12 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 71.00 | 4.15 | 4.75 | 4.45 | 4.31 | +0.56 | +14.94% | 0.06 | 9 | 54 | 0.54 | 0.71 | 0.05 | -0.13 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 72.00 | 3.35 | 4.05 | 3.70 | 3.70 | +0.40 | +12.13% | 0.05 | 11 | 206 | 0.52 | 0.66 | 0.06 | -0.14 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 73.00 | 2.96 | 3.40 | 3.18 | 3.33 | +0.55 | +19.79% | 0.04 | 2 | 928 | 0.54 | 0.60 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 74.00 | 2.21 | 2.91 | 2.56 | 2.71 | +0.18 | +7.12% | 0.03 | 9 | 312 | 0.52 | 0.53 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 75.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.35 | +18.43% | 0.03 | 139 | 5,140 | 0.56 | 0.47 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 76.00 | 1.55 | 2.00 | 1.78 | 2.00 | +0.48 | +31.58% | 0.02 | 22 | 130 | 0.54 | 0.42 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 77.00 | 1.16 | 1.83 | 1.50 | 1.35 | -0.20 | -12.91% | 0.02 | 9 | 350 | 0.56 | 0.36 | 0.06 | -0.14 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 78.00 | 1.11 | 1.26 | 1.19 | 1.20 | -0.04 | -3.23% | 0.02 | 68 | 181 | 0.55 | 0.31 | 0.05 | -0.13 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 79.00 | 0.86 | 1.13 | 1.00 | 0.98 | +0.13 | +15.30% | 0.01 | 9 | 37 | 0.57 | 0.26 | 0.05 | -0.12 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 0.69 | 0.88 | 0.79 | 0.80 | +0.14 | +21.22% | 0.01 | 13 | 108 | 0.57 | 0.22 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 81.00 | 0.53 | 0.70 | 0.62 | 0.65 | +0.18 | +38.30% | 0.01 | 2 | 6 | 0.57 | 0.18 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 82.00 | 0.23 | 0.58 | 0.41 | 0.50 | +0.07 | +16.28% | 0.01 | 4 | 25 | 0.54 | 0.15 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 83.00 | 0.19 | 0.63 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.12 | 0.03 | -0.08 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 84.00 | 0.18 | 0.56 | 0.37 | 0.33 | -0.41 | -55.41% | 0.00 | 1 | 10 | 0.61 | 0.10 | 0.02 | -0.07 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 85.00 | 0.14 | 0.46 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 4 | 72 | 0.61 | 0.08 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 86.00 | 0.09 | 0.32 | 0.21 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 123 | 0.60 | 0.06 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 87.00 | 0.13 | 0.21 | 0.17 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 12 | 0.62 | 0.05 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 88.00 | 0.09 | 0.19 | 0.14 | 0.09 | -0.26 | -74.29% | 0.00 | 2 | 8 | 0.63 | 0.04 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 89.00 | 0.01 | 0.19 | 0.10 | 0.12 | -0.35 | -74.47% | 0.00 | 8 | 1,259 | 0.58 | 0.03 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.41 | 0.21 | 0.18 | -0.22 | -55.00% | 0.00 | 2 | 37 | 0.88 | 0.02 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.79 | 0.40 | 0.21 | -0.17 | -44.74% | 0.00 | 2 | 4 | 1.09 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.76 | 0.38 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 2 | 1.12 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.56 | 0.28 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 14 | 1.07 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 35 | 0.93 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 60.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.15 | -78.95% | 0.00 | 63 | 138 | 0.71 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | -0.02 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.34 | 0.17 | 0.12 | -0.07 | -36.85% | 0.00 | 90 | 105 | 0.77 | -0.03 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 64.00 | 0.08 | 0.47 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | -0.04 | 0.01 | -0.04 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 65.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.13 | -34.22% | 0.00 | 8 | 147 | 0.60 | -0.06 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 66.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.08 | -18.19% | 0.01 | 13 | 221 | 0.59 | -0.08 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 67.00 | 0.15 | 0.57 | 0.36 | 0.50 | -0.13 | -20.64% | 0.01 | 10 | 93 | 0.54 | -0.11 | 0.03 | -0.08 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 68.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.21 | -26.59% | 0.01 | 91 | 154 | 0.58 | -0.14 | 0.04 | -0.09 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 69.00 | 0.65 | 0.87 | 0.76 | 0.78 | -0.17 | -17.90% | 0.01 | 114 | 95 | 0.58 | -0.18 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 70.00 | 0.87 | 1.12 | 1.00 | 1.13 | +0.12 | +11.89% | 0.01 | 823 | 116 | 0.57 | -0.23 | 0.05 | -0.12 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 71.00 | 0.88 | 1.47 | 1.18 | 1.21 | -0.85 | -41.27% | 0.02 | 13 | 68 | 0.54 | -0.29 | 0.05 | -0.13 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 72.00 | 1.54 | 1.80 | 1.67 | 1.64 | -0.45 | -21.54% | 0.02 | 42 | 823 | 0.58 | -0.34 | 0.06 | -0.14 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 73.00 | 1.95 | 2.20 | 2.08 | 2.10 | -0.61 | -22.51% | 0.03 | 23 | 63 | 0.58 | -0.40 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 74.00 | 2.41 | 2.82 | 2.62 | 2.50 | -0.50 | -16.67% | 0.04 | 11 | 37 | 0.59 | -0.47 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 75.00 | 2.76 | 3.30 | 3.03 | 3.15 | -0.33 | -9.49% | 0.04 | 1 | 68 | 0.57 | -0.53 | 0.06 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 76.00 | 3.40 | 4.10 | 3.75 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.59 | -0.58 | 0.06 | -0.15 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 77.00 | 4.00 | 4.90 | 4.45 | 4.74 | -4.22 | -47.10% | 0.06 | 2 | 32 | 0.61 | -0.64 | 0.06 | -0.14 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 78.00 | 4.70 | 5.70 | 5.20 | 9.92 | 0.00 | 0.00% | 0.07 | 0 | 617 | 0.62 | -0.69 | 0.05 | -0.13 | 9/17/2026 | 9/23/2026 3:59:56 PM EST |
| 79.00 | 5.30 | 6.45 | 5.88 | 5.88 | -4.02 | -40.61% | 0.07 | 6 | 14 | 0.59 | -0.74 | 0.05 | -0.12 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 80.00 | 6.20 | 7.25 | 6.73 | 6.72 | -0.73 | -9.80% | 0.08 | 1 | 27 | 0.62 | -0.78 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 81.00 | 5.80 | 8.95 | 7.38 | 8.39 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.97 | -0.82 | 0.04 | -0.10 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 82.00 | 6.65 | 10.30 | 8.48 | 9.19 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.12 | -0.85 | 0.03 | -0.09 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 83.00 | 7.40 | 10.70 | 9.05 | 9.64 | -4.74 | -32.97% | 0.11 | 1 | 13 | 1.03 | -0.88 | 0.03 | -0.08 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 84.00 | 8.30 | 12.15 | 10.23 | 11.67 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.20 | -0.90 | 0.02 | -0.07 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 85.00 | 9.25 | 13.05 | 11.15 | 11.67 | +5.09 | +77.36% | 0.13 | 1 | 9 | 1.23 | -0.92 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 86.00 | 10.15 | 14.05 | 12.10 | 12.66 | % | 0.14 | 1 | 0 | 1.28 | -0.94 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST | |
| 87.00 | 11.75 | 14.30 | 13.03 | % | 0.15 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.04 | 9/23/2026 3:59:56 PM EST | |||
| 88.00 | 13.45 | 15.75 | 14.60 | 17.22 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.30 | -0.96 | 0.01 | -0.03 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 89.00 | 13.05 | 17.05 | 15.05 | % | 0.17 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 90.00 | 14.20 | 18.00 | 16.10 | 19.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.47 | -0.98 | 0.01 | -0.02 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 91.00 | 15.15 | 18.95 | 17.05 | % | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.01 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 92.00 | 16.40 | 19.95 | 18.18 | % | 0.20 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 93.00 | 16.95 | 21.05 | 19.00 | 22.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 94.00 | 18.35 | 22.00 | 20.18 | % | 0.21 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 95.00 | 20.30 | 23.05 | 21.68 | 21.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:56 PM EST |
| 100.00 | 24.05 | 28.00 | 26.03 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 105.00 | 30.35 | 32.95 | 31.65 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 110.00 | 35.25 | 37.50 | 36.38 | 36.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:56 PM EST |
| 115.00 | 40.30 | 43.00 | 41.65 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 120.00 | 45.25 | 47.70 | 46.48 | % | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |