Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $70.17 as of 9/11/2026 11:18:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.40 | 40.40 | 38.90 | % | 1.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 40.00 | 32.55 | 35.55 | 34.05 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 45.00 | 27.75 | 30.45 | 29.10 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 50.00 | 23.15 | 25.90 | 24.53 | % | 0.49 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 9/11/2026 10:58:52 AM EST | |||
| 55.00 | 18.75 | 21.00 | 19.88 | % | 0.36 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.02 | 9/11/2026 10:58:52 AM EST | |||
| 60.00 | 14.70 | 18.05 | 16.38 | % | 0.27 | 0 | 0 | 0.55 | 0.83 | 0.02 | -0.03 | 9/11/2026 10:58:52 AM EST | |||
| 65.00 | 11.10 | 13.45 | 12.28 | % | 0.19 | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.04 | 9/11/2026 10:58:52 AM EST | |||
| 70.00 | 10.00 | 10.45 | 10.23 | 8.99 | % | 0.15 | 1 | 0 | 0.55 | 0.61 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 75.00 | 5.75 | 8.00 | 6.88 | % | 0.09 | 0 | 0 | 0.55 | 0.50 | 0.02 | -0.05 | 9/11/2026 10:58:52 AM EST | |||
| 80.00 | 5.70 | 5.95 | 5.83 | 5.90 | % | 0.07 | 4,760 | 0 | 0.58 | 0.40 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 85.00 | 3.60 | 4.40 | 4.00 | 4.20 | % | 0.05 | 2 | 0 | 0.57 | 0.32 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 90.00 | 2.83 | 3.20 | 3.02 | 3.00 | % | 0.03 | 5 | 0 | 0.60 | 0.25 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 95.00 | 1.47 | 2.39 | 1.93 | 2.21 | % | 0.02 | 9 | 0 | 0.60 | 0.19 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 100.00 | 0.80 | 1.85 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.03 | 9/11/2026 10:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 40.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 45.00 | 0.19 | 0.56 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:58:52 AM EST | |||
| 50.00 | 0.37 | 0.97 | 0.67 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 9/11/2026 10:58:52 AM EST | |||
| 55.00 | 0.61 | 1.79 | 1.20 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.02 | 9/11/2026 10:58:52 AM EST | |||
| 60.00 | 0.87 | 3.05 | 1.96 | % | 0.03 | 0 | 0 | 0.55 | -0.17 | 0.02 | -0.03 | 9/11/2026 10:58:52 AM EST | |||
| 65.00 | 3.20 | 3.65 | 3.43 | 3.47 | % | 0.05 | 1 | 0 | 0.53 | -0.27 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 70.00 | 5.20 | 5.60 | 5.40 | 5.39 | % | 0.08 | 2 | 0 | 0.56 | -0.39 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 75.00 | 7.75 | 8.15 | 7.95 | 7.98 | % | 0.11 | 22 | 0 | 0.55 | -0.50 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 80.00 | 10.80 | 11.45 | 11.13 | 11.15 | % | 0.14 | 2 | 0 | 0.61 | -0.60 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 85.00 | 14.25 | 16.60 | 15.43 | % | 0.18 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.05 | 9/11/2026 10:58:52 AM EST | |||
| 90.00 | 18.10 | 19.65 | 18.88 | 21.01 | % | 0.21 | 5 | 0 | 0.58 | -0.75 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 10:58:52 AM EST | |
| 95.00 | 22.15 | 24.65 | 23.40 | % | 0.25 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.04 | 9/11/2026 10:58:52 AM EST | |||
| 100.00 | 26.10 | 29.10 | 27.60 | % | 0.28 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.03 | 9/11/2026 10:58:52 AM EST |