Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $72.34 as of 9/3/2026 3:06:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 12.20 | 16.15 | 14.18 | % | 0.23 | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 62.00 | 11.40 | 15.35 | 13.38 | % | 0.22 | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 63.00 | 10.60 | 14.55 | 12.58 | % | 0.20 | 0 | 0 | 0.79 | 0.82 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 64.00 | 10.00 | 13.35 | 11.68 | % | 0.18 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 65.00 | 9.80 | 12.50 | 11.15 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 66.00 | 8.55 | 11.80 | 10.18 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 67.00 | 8.65 | 10.65 | 9.65 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 68.00 | 7.65 | 10.50 | 9.08 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 69.00 | 7.35 | 9.35 | 8.35 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 70.00 | 6.15 | 9.20 | 7.68 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 71.00 | 5.40 | 8.65 | 7.03 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 72.00 | 5.65 | 7.55 | 6.60 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 73.00 | 4.90 | 7.75 | 6.33 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 74.00 | 4.65 | 6.60 | 5.63 | 5.50 | % | 0.08 | 2 | 0 | 0.52 | 0.54 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 75.00 | 3.70 | 5.80 | 4.75 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 76.00 | 3.75 | 6.50 | 5.13 | % | 0.07 | 0 | 0 | 0.55 | 0.48 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 77.00 | 3.35 | 6.05 | 4.70 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 78.00 | 2.80 | 5.00 | 3.90 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 79.00 | 2.46 | 4.95 | 3.71 | % | 0.05 | 0 | 0 | 0.52 | 0.40 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 80.00 | 1.95 | 3.90 | 2.93 | 3.51 | % | 0.04 | 10 | 0 | 0.48 | 0.38 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 81.00 | 2.08 | 4.40 | 3.24 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 82.00 | 1.81 | 4.20 | 3.01 | % | 0.04 | 0 | 0 | 0.54 | 0.33 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 83.00 | 1.57 | 3.10 | 2.34 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 84.00 | 1.35 | 3.75 | 2.55 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 85.00 | 1.52 | 2.64 | 2.08 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.02 | -0.05 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.14 | 2.57 | 1.36 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 62.00 | 0.29 | 2.78 | 1.54 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 63.00 | 0.47 | 3.05 | 1.76 | % | 0.03 | 0 | 0 | 0.54 | -0.18 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 64.00 | 0.80 | 2.52 | 1.66 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 65.00 | 1.37 | 2.86 | 2.12 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 66.00 | 1.15 | 3.85 | 2.50 | % | 0.04 | 0 | 0 | 0.54 | -0.24 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 67.00 | 1.43 | 4.00 | 2.72 | % | 0.04 | 0 | 0 | 0.53 | -0.27 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 68.00 | 1.73 | 4.35 | 3.04 | % | 0.04 | 0 | 0 | 0.53 | -0.30 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 69.00 | 2.46 | 4.45 | 3.46 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 70.00 | 2.96 | 4.95 | 3.96 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 71.00 | 3.05 | 5.65 | 4.35 | % | 0.06 | 0 | 0 | 0.54 | -0.38 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 72.00 | 3.45 | 6.10 | 4.78 | % | 0.07 | 0 | 0 | 0.53 | -0.41 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 73.00 | 4.30 | 6.40 | 5.35 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 74.00 | 4.45 | 7.10 | 5.78 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 75.00 | 4.40 | 7.95 | 6.18 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 76.00 | 5.10 | 8.25 | 6.68 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 77.00 | 6.50 | 8.85 | 7.68 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 78.00 | 7.25 | 9.45 | 8.35 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 79.00 | 7.70 | 10.15 | 8.93 | % | 0.11 | 0 | 0 | 0.54 | -0.60 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 80.00 | 8.05 | 10.30 | 9.18 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.03 | -0.06 | 9/3/2026 3:59:58 PM EST | |||
| 81.00 | 9.15 | 11.55 | 10.35 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 82.00 | 9.95 | 12.70 | 11.33 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 83.00 | 10.25 | 13.05 | 11.65 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 84.00 | 11.05 | 13.80 | 12.43 | % | 0.15 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 85.00 | 11.80 | 14.60 | 13.20 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.05 | 9/3/2026 3:59:58 PM EST |