Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $86.31 as of 10/7/2026 1:13:51 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 | 34.70 | 36.70 | 35.70 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 11:59:01 AM EST | |||
| 50.00 | 29.70 | 31.70 | 30.70 | 34.20 | 0.00 | 0.00% | 0.61 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 11:59:01 AM EST |
| 55.00 | 24.70 | 26.70 | 25.70 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 11:59:01 AM EST | |||
| 59.00 | 20.75 | 22.40 | 21.58 | 21.79 | -3.22 | -12.88% | 0.37 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 60.00 | 19.80 | 21.55 | 20.68 | 20.98 | -2.02 | -8.79% | 0.34 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 61.00 | 19.35 | 20.50 | 19.93 | 19.87 | -1.70 | -7.89% | 0.33 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 62.00 | 17.85 | 19.55 | 18.70 | 19.06 | -1.81 | -8.68% | 0.30 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 63.00 | 17.25 | 18.50 | 17.88 | 17.66 | -2.28 | -11.44% | 0.28 | 6 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 64.00 | 16.40 | 17.25 | 16.83 | 17.15 | -1.52 | -8.15% | 0.26 | 40 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 65.00 | 15.35 | 16.60 | 15.98 | 15.74 | -2.25 | -12.51% | 0.25 | 42 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 66.00 | 14.50 | 15.35 | 14.93 | 14.60 | -2.46 | -14.42% | 0.23 | 37 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 67.00 | 13.35 | 14.45 | 13.90 | 13.77 | -1.98 | -12.58% | 0.21 | 84 | 125 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 68.00 | 11.75 | 13.60 | 12.68 | 11.94 | -3.16 | -20.93% | 0.19 | 46 | 115 | 2.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 69.00 | 11.35 | 12.50 | 11.93 | 12.34 | -1.84 | -12.98% | 0.17 | 20 | 20 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 70.00 | 9.75 | 11.60 | 10.68 | 10.25 | -2.71 | -20.91% | 0.15 | 18 | 150 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 71.00 | 8.75 | 10.70 | 9.73 | 13.64 | 0.00 | 0.00% | 0.14 | 0 | 35 | 2.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 72.00 | 7.75 | 9.70 | 8.73 | 8.98 | -1.96 | -17.92% | 0.12 | 2 | 27 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 73.00 | 7.25 | 8.65 | 7.95 | 7.95 | -2.07 | -20.66% | 0.11 | 3 | 35 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 74.00 | 5.80 | 7.75 | 6.78 | 8.98 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.91 | 0.99 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 75.00 | 4.85 | 6.90 | 5.88 | 6.05 | -3.15 | -34.24% | 0.08 | 2 | 56 | 1.84 | 0.98 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 76.00 | 3.80 | 5.85 | 4.83 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.61 | 0.95 | 0.04 | -0.07 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 77.00 | 3.30 | 4.70 | 4.00 | 3.50 | -5.70 | -61.96% | 0.05 | 1 | 211 | 1.31 | 0.90 | 0.06 | -0.14 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 78.00 | 2.67 | 3.85 | 3.26 | 3.25 | -1.74 | -34.87% | 0.04 | 1 | 98 | 0.99 | 0.84 | 0.08 | -0.26 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 79.00 | 1.94 | 2.86 | 2.40 | 2.52 | -1.18 | -31.90% | 0.03 | 2,553 | 2,572 | 0.68 | 0.74 | 0.11 | -0.46 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 80.00 | 1.35 | 2.05 | 1.70 | 1.43 | -1.46 | -50.52% | 0.02 | 1,531 | 343 | 0.67 | 0.62 | 0.14 | -0.61 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 81.00 | 0.87 | 1.41 | 1.14 | 0.86 | -1.32 | -60.55% | 0.01 | 2,601 | 2,561 | 0.55 | 0.48 | 0.15 | -0.58 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 82.00 | 0.47 | 0.86 | 0.67 | 0.52 | -1.24 | -70.46% | 0.01 | 43 | 62 | 0.55 | 0.34 | 0.14 | -0.51 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 83.00 | 0.28 | 0.58 | 0.43 | 0.39 | -0.83 | -68.04% | 0.01 | 31 | 202 | 0.60 | 0.22 | 0.11 | -0.33 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 84.00 | 0.11 | 0.42 | 0.27 | 0.17 | -0.51 | -75.00% | 0.00 | 41 | 237 | 0.58 | 0.13 | 0.08 | -0.17 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 85.00 | 0.02 | 0.12 | 0.07 | 0.12 | -0.55 | -82.09% | 0.00 | 4 | 300 | 0.62 | 0.07 | 0.05 | -0.09 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 86.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.33 | -82.50% | 0.00 | 57 | 341 | 0.66 | 0.04 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 87.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.23 | -82.15% | 0.00 | 135 | 600 | 0.68 | 0.02 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 88.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 132 | 0.99 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 89.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 119 | 251 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 35 | 555 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 49 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 93.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:59:01 AM EST | |||
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 413 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 110.00 | 0.00 | 1.06 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 11:59:01 AM 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 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 11:59:01 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 11:59:01 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 6.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 11:59:01 AM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:59:01 AM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 643 | 5.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 11:59:01 AM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:59:01 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 66.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 80 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 67.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 139 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 312 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 104 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:59:01 AM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 73.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 74.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 90 | 0.89 | -0.02 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 76.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 97 | 285 | 0.67 | -0.05 | 0.04 | -0.07 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 77.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | -0.10 | 0.06 | -0.14 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 78.00 | 0.02 | 0.33 | 0.18 | 0.16 | -0.06 | -27.28% | 0.00 | 3 | 120 | 0.64 | -0.16 | 0.08 | -0.26 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 79.00 | 0.14 | 0.56 | 0.35 | 0.44 | +0.20 | +83.34% | 0.00 | 797 | 103 | 0.62 | -0.26 | 0.11 | -0.46 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 80.00 | 0.41 | 0.76 | 0.59 | 0.66 | +0.39 | +144.45% | 0.01 | 55 | 208 | 0.63 | -0.38 | 0.14 | -0.61 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 81.00 | 0.79 | 1.60 | 1.20 | 1.09 | +0.45 | +70.32% | 0.01 | 6 | 100 | 0.63 | -0.52 | 0.15 | -0.58 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 82.00 | 1.23 | 2.08 | 1.66 | 1.59 | +0.48 | +43.25% | 0.02 | 19 | 256 | 0.81 | -0.66 | 0.14 | -0.51 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 83.00 | 1.90 | 2.79 | 2.35 | 2.80 | +1.67 | +147.79% | 0.03 | 16 | 104 | 1.00 | -0.78 | 0.11 | -0.33 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 84.00 | 2.70 | 4.00 | 3.35 | 4.18 | +2.01 | +92.63% | 0.04 | 8 | 165 | 1.05 | -0.87 | 0.08 | -0.17 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 85.00 | 3.30 | 5.15 | 4.23 | 4.36 | +2.46 | +129.48% | 0.05 | 6 | 41 | 1.17 | -0.93 | 0.05 | -0.09 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 86.00 | 4.40 | 5.85 | 5.13 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.23 | -0.96 | 0.03 | -0.04 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 87.00 | 5.50 | 7.00 | 6.25 | 6.10 | +1.15 | +23.24% | 0.07 | 2 | 54 | 1.22 | -0.98 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 88.00 | 6.35 | 8.30 | 7.33 | 3.28 | 0.00 | 0.00% | 0.08 | 0 | 25 | 2.19 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 11:59:01 AM EST |
| 89.00 | 7.55 | 8.50 | 8.03 | 8.51 | -2.84 | -25.03% | 0.09 | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 90.00 | 8.55 | 9.85 | 9.20 | 9.43 | +3.83 | +68.40% | 0.10 | 1 | 53 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 91.00 | 9.30 | 11.30 | 10.30 | 6.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 92.00 | 10.30 | 12.30 | 11.30 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:59:01 AM EST |
| 93.00 | 11.45 | 13.30 | 12.38 | 12.63 | +4.16 | +49.12% | 0.13 | 1 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST |
| 94.00 | 12.10 | 14.15 | 13.13 | 13.56 | % | 0.14 | 1 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:59:01 AM EST | |
| 95.00 | 13.55 | 15.05 | 14.30 | 23.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 11:59:01 AM EST |
| 100.00 | 18.30 | 20.30 | 19.30 | 13.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:59:01 AM EST |
| 105.00 | 23.30 | 25.60 | 24.45 | 19.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:59:01 AM EST |
| 110.00 | 28.30 | 30.60 | 29.45 | 42.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 11:59:01 AM EST |