Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $73.23 as of 10/23/2026 1:50:59 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 | 26.50 | 28.55 | 27.53 | % | 0.61 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 50.00 | 21.40 | 23.55 | 22.48 | 26.35 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:58:58 AM EST |
| 55.00 | 16.55 | 18.80 | 17.68 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 11:58:58 AM EST |
| 59.00 | 12.60 | 14.65 | 13.63 | 14.48 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.48 | 0.98 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 60.00 | 11.85 | 13.50 | 12.68 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.33 | 0.97 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 61.00 | 10.90 | 12.50 | 11.70 | 11.76 | -0.52 | -4.24% | 0.19 | 1 | 4 | 1.25 | 0.96 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 62.00 | 10.00 | 11.60 | 10.80 | 10.91 | -0.39 | -3.46% | 0.17 | 1 | 3 | 1.21 | 0.95 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 63.00 | 9.00 | 10.65 | 9.83 | 9.67 | -0.83 | -7.91% | 0.16 | 3 | 7 | 1.15 | 0.93 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 64.00 | 8.15 | 9.70 | 8.93 | 8.96 | -0.56 | -5.89% | 0.14 | 6 | 5 | 1.08 | 0.91 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 65.00 | 7.35 | 8.90 | 8.13 | 8.08 | -0.95 | -10.52% | 0.13 | 3 | 7 | 1.07 | 0.88 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 66.00 | 6.60 | 8.15 | 7.38 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.72 | 0.85 | 0.03 | -0.12 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 67.00 | 5.60 | 7.20 | 6.40 | 10.49 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.66 | 0.81 | 0.04 | -0.14 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 68.00 | 4.85 | 6.45 | 5.65 | 9.51 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.69 | 0.77 | 0.04 | -0.15 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 69.00 | 4.20 | 4.60 | 4.40 | 8.25 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | 0.72 | 0.05 | -0.17 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 70.00 | 3.55 | 3.95 | 3.75 | 4.25 | -3.25 | -43.34% | 0.05 | 2 | 60 | 0.65 | 0.67 | 0.05 | -0.18 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 71.00 | 3.15 | 3.35 | 3.25 | 3.65 | -1.59 | -30.35% | 0.05 | 2 | 6 | 0.65 | 0.61 | 0.06 | -0.18 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 72.00 | 2.58 | 2.91 | 2.75 | 2.88 | -0.67 | -18.88% | 0.04 | 8 | 58 | 0.67 | 0.55 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 73.00 | 2.13 | 2.34 | 2.24 | 2.35 | -0.92 | -28.14% | 0.03 | 47 | 38 | 0.65 | 0.49 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 74.00 | 1.76 | 1.92 | 1.84 | 1.97 | -0.62 | -23.94% | 0.02 | 3,006 | 46 | 0.66 | 0.43 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 75.00 | 1.41 | 1.56 | 1.49 | 1.50 | -0.98 | -39.52% | 0.02 | 203 | 500 | 0.66 | 0.38 | 0.06 | -0.18 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 76.00 | 1.13 | 1.31 | 1.22 | 1.29 | -0.62 | -32.47% | 0.02 | 3,004 | 116 | 0.66 | 0.33 | 0.05 | -0.17 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 77.00 | 0.87 | 1.02 | 0.95 | 1.06 | -0.36 | -25.36% | 0.01 | 19 | 389 | 0.66 | 0.28 | 0.05 | -0.16 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 78.00 | 0.66 | 0.80 | 0.73 | 0.83 | -0.33 | -28.45% | 0.01 | 74 | 590 | 0.66 | 0.23 | 0.05 | -0.15 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 79.00 | 0.52 | 0.68 | 0.60 | 0.66 | -0.19 | -22.36% | 0.01 | 17 | 166 | 0.67 | 0.20 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 80.00 | 0.43 | 0.59 | 0.51 | 0.53 | -0.23 | -30.27% | 0.01 | 41 | 951 | 0.68 | 0.16 | 0.04 | -0.12 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 81.00 | 0.31 | 0.46 | 0.39 | 0.45 | -0.16 | -26.23% | 0.00 | 3 | 537 | 0.74 | 0.13 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 82.00 | 0.25 | 0.46 | 0.36 | 0.35 | -0.16 | -31.38% | 0.00 | 1 | 984 | 0.69 | 0.11 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 83.00 | 0.19 | 0.33 | 0.26 | 0.27 | -0.08 | -22.86% | 0.00 | 5 | 722 | 0.74 | 0.09 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 84.00 | 0.14 | 0.73 | 0.44 | 0.65 | +0.35 | +116.67% | 0.01 | 1 | 421 | 0.79 | 0.07 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 85.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.07 | -33.34% | 0.00 | 20 | 309 | 0.69 | 0.06 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 86.00 | 0.04 | 0.21 | 0.13 | 0.18 | -0.05 | -21.74% | 0.00 | 12 | 596 | 0.67 | 0.04 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 87.00 | 0.00 | 2.21 | 1.11 | 0.09 | -0.49 | -84.49% | 0.01 | 12 | 47 | 1.64 | 0.03 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.25 | 0.02 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 89.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.30 | 0.02 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 98 | 0.82 | 0.01 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 91.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.57 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 11:58:58 AM EST |
| 92.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 8 | 37 | 0.76 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 93.00 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.48 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 11:58:58 AM EST |
| 94.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 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 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.39 | -0.02 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 60.00 | 0.03 | 0.20 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 47 | 0.75 | -0.03 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 61.00 | 0.09 | 0.29 | 0.19 | 0.24 | +0.05 | +26.32% | 0.00 | 3 | 18 | 0.78 | -0.04 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 62.00 | 0.11 | 0.31 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.74 | -0.05 | 0.01 | -0.06 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 63.00 | 0.21 | 0.33 | 0.27 | 0.28 | +0.05 | +21.74% | 0.00 | 29 | 58 | 0.73 | -0.07 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 64.00 | 0.31 | 0.40 | 0.36 | 0.35 | -0.05 | -12.50% | 0.01 | 5 | 27 | 0.72 | -0.09 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 65.00 | 0.44 | 0.53 | 0.49 | 0.44 | -0.03 | -6.39% | 0.01 | 67 | 272 | 0.72 | -0.12 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 66.00 | 0.54 | 0.70 | 0.62 | 0.62 | -0.07 | -10.15% | 0.01 | 1 | 1,133 | 0.70 | -0.15 | 0.03 | -0.12 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 67.00 | 0.72 | 0.89 | 0.81 | 0.76 | -0.05 | -6.18% | 0.01 | 57 | 158 | 0.69 | -0.19 | 0.04 | -0.14 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 68.00 | 0.91 | 1.15 | 1.03 | 1.01 | -0.07 | -6.49% | 0.02 | 5 | 75 | 0.69 | -0.23 | 0.04 | -0.15 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 69.00 | 1.18 | 1.47 | 1.33 | 1.23 | -0.10 | -7.52% | 0.02 | 5 | 56 | 0.68 | -0.28 | 0.05 | -0.17 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 70.00 | 1.54 | 1.80 | 1.67 | 1.60 | -0.01 | -0.63% | 0.02 | 51 | 380 | 0.67 | -0.33 | 0.05 | -0.18 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 71.00 | 1.94 | 2.21 | 2.08 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.67 | -0.39 | 0.06 | -0.18 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 72.00 | 2.40 | 2.67 | 2.54 | 2.42 | -0.13 | -5.10% | 0.04 | 11 | 120 | 0.67 | -0.45 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 73.00 | 2.97 | 3.20 | 3.09 | 3.10 | 0.00 | 0.00% | 0.04 | 36 | 77 | 0.66 | -0.51 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 74.00 | 3.50 | 3.90 | 3.70 | 3.50 | +0.03 | +0.87% | 0.05 | 1 | 1,161 | 0.65 | -0.57 | 0.06 | -0.19 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 75.00 | 4.00 | 4.45 | 4.23 | 4.10 | +0.42 | +11.42% | 0.06 | 13 | 280 | 0.66 | -0.62 | 0.06 | -0.18 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 76.00 | 4.65 | 5.15 | 4.90 | 4.83 | +0.68 | +16.39% | 0.06 | 2 | 100 | 0.65 | -0.67 | 0.05 | -0.17 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 77.00 | 5.35 | 6.00 | 5.68 | 6.08 | +1.82 | +42.73% | 0.07 | 1 | 308 | 0.65 | -0.72 | 0.05 | -0.16 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 78.00 | 6.10 | 6.95 | 6.53 | 6.25 | +2.25 | +56.25% | 0.08 | 1 | 64 | 0.69 | -0.77 | 0.05 | -0.15 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 79.00 | 6.85 | 7.70 | 7.28 | 7.20 | +0.85 | +13.39% | 0.09 | 6 | 493 | 0.70 | -0.80 | 0.04 | -0.13 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 80.00 | 7.60 | 8.65 | 8.13 | 8.11 | +0.54 | +7.14% | 0.10 | 7 | 170 | 0.71 | -0.84 | 0.04 | -0.12 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 81.00 | 8.30 | 9.60 | 8.95 | 8.95 | +0.45 | +5.30% | 0.11 | 1 | 711 | 0.94 | -0.87 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 82.00 | 9.40 | 10.50 | 9.95 | 10.00 | +0.25 | +2.57% | 0.12 | 16 | 595 | 0.87 | -0.89 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 83.00 | 10.50 | 11.35 | 10.93 | 10.90 | +0.74 | +7.29% | 0.13 | 4 | 77 | 1.04 | -0.91 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 84.00 | 11.20 | 12.55 | 11.88 | 11.72 | +4.32 | +58.38% | 0.14 | 2 | 18 | 1.09 | -0.93 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 85.00 | 12.15 | 13.50 | 12.83 | 8.89 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.13 | -0.94 | 0.02 | -0.05 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 86.00 | 12.85 | 14.70 | 13.78 | 12.07 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.25 | -0.96 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 87.00 | 13.65 | 15.95 | 14.80 | 11.18 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.40 | -0.97 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 88.00 | 14.10 | 17.10 | 15.60 | 12.08 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.50 | -0.98 | 0.01 | -0.03 | 10/21/2026 | 10/23/2026 11:58:58 AM EST |
| 89.00 | 15.15 | 18.10 | 16.63 | % | 0.19 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.02 | 10/23/2026 11:58:58 AM EST | |||
| 90.00 | 16.05 | 18.20 | 17.13 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.24 | -0.99 | 0.01 | -0.02 | 10/20/2026 | 10/23/2026 11:58:58 AM EST |
| 91.00 | 17.05 | 20.10 | 18.58 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/23/2026 11:58:58 AM EST |
| 92.00 | 18.15 | 21.05 | 19.60 | % | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 10/23/2026 11:58:58 AM EST | |||
| 93.00 | 19.15 | 22.10 | 20.63 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 11:58:58 AM EST |
| 94.00 | 20.15 | 23.40 | 21.78 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 10/23/2026 11:58:58 AM EST | |||
| 95.00 | 21.25 | 24.40 | 22.83 | 22.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:58:58 AM EST |
| 100.00 | 26.15 | 29.40 | 27.78 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 105.00 | 31.15 | 34.55 | 32.85 | % | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 110.00 | 36.00 | 39.40 | 37.70 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST |