Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $74.81 as of 10/27/2026 4:31:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.80 | 45.60 | 43.70 | % | 1.25 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 36.80 | 40.70 | 38.75 | % | 0.97 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 32.05 | 35.00 | 33.53 | % | 0.75 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 27.10 | 30.60 | 28.85 | 25.70 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 22.45 | 25.20 | 23.83 | 20.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.31 | 0.98 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 17.70 | 20.45 | 19.08 | 17.05 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.12 | 0.93 | 0.01 | -0.04 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 62.00 | 16.25 | 18.80 | 17.53 | 15.65 | % | 0.28 | 16 | 0 | 1.10 | 0.91 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 63.00 | 15.30 | 17.90 | 16.60 | % | 0.26 | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.05 | 10/27/2026 4:00:03 PM EST | |||
| 64.00 | 14.45 | 17.20 | 15.83 | % | 0.25 | 0 | 0 | 1.08 | 0.88 | 0.01 | -0.06 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 13.60 | 16.15 | 14.88 | 12.31 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.02 | 0.87 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 66.00 | 12.75 | 14.85 | 13.80 | % | 0.21 | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.07 | 10/27/2026 4:00:03 PM EST | |||
| 67.00 | 11.95 | 14.15 | 13.05 | % | 0.19 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.07 | 10/27/2026 4:00:03 PM EST | |||
| 68.00 | 11.05 | 13.55 | 12.30 | % | 0.18 | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.08 | 10/27/2026 4:00:03 PM EST | |||
| 69.00 | 10.45 | 12.80 | 11.63 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.73 | 0.79 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 9.65 | 11.40 | 10.53 | 11.08 | +3.28 | +42.06% | 0.15 | 33 | 6,903 | 0.68 | 0.76 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 71.00 | 9.75 | 11.20 | 10.48 | 9.90 | +2.70 | +37.50% | 0.15 | 36 | 626 | 0.78 | 0.74 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 72.00 | 8.25 | 10.45 | 9.35 | 8.60 | +1.95 | +29.33% | 0.13 | 7 | 25 | 0.71 | 0.72 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 73.00 | 7.55 | 9.70 | 8.63 | 9.01 | +3.30 | +57.80% | 0.12 | 1 | 16 | 0.70 | 0.69 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 74.00 | 7.15 | 8.75 | 7.95 | 7.90 | +2.35 | +42.35% | 0.11 | 10 | 20 | 0.69 | 0.66 | 0.03 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 6.75 | 8.80 | 7.78 | 8.00 | +2.70 | +50.95% | 0.10 | 34 | 3,721 | 0.74 | 0.63 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 76.00 | 5.75 | 7.40 | 6.58 | 7.20 | +2.40 | +50.00% | 0.09 | 21 | 54 | 0.66 | 0.61 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 77.00 | 6.10 | 6.60 | 6.35 | 5.88 | +1.63 | +38.36% | 0.08 | 5 | 27 | 0.70 | 0.58 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 78.00 | 5.65 | 6.30 | 5.98 | 4.70 | +0.90 | +23.69% | 0.08 | 2 | 49 | 0.71 | 0.55 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 79.00 | 4.35 | 5.90 | 5.13 | 5.80 | +2.12 | +57.61% | 0.06 | 8 | 119 | 0.67 | 0.52 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 3.80 | 5.40 | 4.60 | 5.31 | +1.86 | +53.92% | 0.06 | 30 | 6,529 | 0.65 | 0.49 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 81.00 | 3.30 | 5.15 | 4.23 | 3.70 | +1.20 | +48.00% | 0.05 | 8 | 158 | 0.66 | 0.46 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 82.00 | 3.95 | 4.30 | 4.13 | 2.92 | +0.28 | +10.61% | 0.05 | 4 | 62 | 0.69 | 0.44 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 83.00 | 3.45 | 3.90 | 3.68 | 4.00 | +1.64 | +69.50% | 0.04 | 5 | 72 | 0.68 | 0.41 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 84.00 | 3.10 | 3.55 | 3.33 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.68 | 0.38 | 0.03 | -0.11 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 2.87 | 3.45 | 3.16 | 3.22 | +1.17 | +57.08% | 0.04 | 28 | 783 | 0.70 | 0.36 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 86.00 | 2.54 | 3.25 | 2.90 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.70 | 0.33 | 0.03 | -0.10 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.60 | +48.00% | 0.02 | 8,896 | 2,844 | 0.69 | 0.24 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 0.90 | 1.44 | 1.17 | 1.12 | +0.44 | +64.71% | 0.01 | 4 | 302 | 0.70 | 0.16 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 0.36 | 0.90 | 0.63 | 0.52 | +0.17 | +48.58% | 0.01 | 1 | 767 | 0.69 | 0.10 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 0.17 | 0.69 | 0.43 | 0.36 | +0.13 | +56.53% | 0.00 | 2 | 93 | 0.71 | 0.06 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 0.10 | 0.64 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.04 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 4 | 44 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.11 | -52.39% | 0.00 | 12 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.44 | 0.32 | 0.20 | -0.15 | -42.86% | 0.01 | 14 | 245 | 0.85 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.32 | 0.55 | 0.44 | 0.45 | -0.45 | -50.00% | 0.01 | 160 | 200 | 0.73 | -0.07 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 62.00 | 0.46 | 0.95 | 0.71 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | -0.09 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 63.00 | 0.54 | 0.97 | 0.76 | 0.81 | -0.54 | -40.00% | 0.01 | 1 | 10 | 0.72 | -0.10 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 64.00 | 0.61 | 1.11 | 0.86 | 0.95 | -1.06 | -52.74% | 0.01 | 1 | 12 | 0.71 | -0.12 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 0.93 | 1.08 | 1.01 | 0.99 | -0.74 | -42.78% | 0.02 | 13 | 1,283 | 0.71 | -0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 66.00 | 0.99 | 1.47 | 1.23 | 1.58 | -0.50 | -24.04% | 0.02 | 50 | 79 | 0.72 | -0.15 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 67.00 | 1.16 | 1.82 | 1.49 | 1.33 | -1.77 | -57.10% | 0.02 | 20 | 95 | 0.73 | -0.17 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 68.00 | 1.35 | 1.66 | 1.51 | 1.53 | -1.03 | -40.24% | 0.02 | 7 | 17 | 0.69 | -0.19 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 69.00 | 1.58 | 1.96 | 1.77 | 1.96 | -1.64 | -45.56% | 0.03 | 4 | 16 | 0.69 | -0.21 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 1.83 | 2.46 | 2.15 | 1.96 | -1.39 | -41.50% | 0.03 | 15 | 1,931 | 0.71 | -0.24 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 71.00 | 1.82 | 3.25 | 2.54 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 352 | 0.72 | -0.26 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 72.00 | 2.09 | 3.55 | 2.82 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.71 | -0.28 | 0.02 | -0.10 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 73.00 | 2.53 | 3.60 | 3.07 | 3.33 | -1.97 | -37.17% | 0.04 | 1 | 95 | 0.70 | -0.31 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 74.00 | 3.05 | 3.75 | 3.40 | 3.75 | -1.45 | -27.89% | 0.05 | 7 | 79 | 0.69 | -0.34 | 0.03 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 3.50 | 4.60 | 4.05 | 3.62 | -2.98 | -45.16% | 0.05 | 15 | 873 | 0.72 | -0.37 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 76.00 | 3.85 | 4.80 | 4.33 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.70 | -0.39 | 0.03 | -0.11 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 77.00 | 4.05 | 5.90 | 4.98 | 7.29 | 0.00 | 0.00% | 0.06 | 0 | 856 | 0.72 | -0.42 | 0.03 | -0.11 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 78.00 | 4.50 | 5.45 | 4.98 | 5.21 | -2.14 | -29.12% | 0.06 | 2 | 42 | 0.66 | -0.45 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 79.00 | 4.90 | 6.50 | 5.70 | 5.75 | -1.15 | -16.67% | 0.07 | 2 | 23 | 0.68 | -0.48 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 5.60 | 6.65 | 6.13 | 6.37 | -2.68 | -29.62% | 0.08 | 9 | 423 | 0.66 | -0.51 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 81.00 | 6.15 | 8.00 | 7.08 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.71 | -0.54 | 0.03 | -0.11 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 82.00 | 6.60 | 8.40 | 7.50 | 8.05 | -3.40 | -29.70% | 0.09 | 39 | 60 | 0.68 | -0.56 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 83.00 | 7.20 | 8.65 | 7.93 | 8.15 | -2.20 | -21.26% | 0.10 | 1 | 9 | 0.66 | -0.59 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 84.00 | 7.40 | 9.85 | 8.63 | 8.80 | % | 0.10 | 6 | 0 | 0.66 | -0.62 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 85.00 | 8.40 | 10.55 | 9.48 | 9.93 | -3.54 | -26.29% | 0.11 | 2 | 174 | 0.68 | -0.64 | 0.03 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 86.00 | 8.70 | 10.80 | 9.75 | 9.78 | % | 0.11 | 1 | 0 | 0.61 | -0.67 | 0.03 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 90.00 | 12.45 | 13.65 | 13.05 | 15.05 | 0.00 | 0.00% | 0.15 | 0 | 903 | 0.64 | -0.76 | 0.02 | -0.09 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 95.00 | 15.95 | 18.90 | 17.43 | 22.47 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.94 | -0.84 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 20.90 | 22.95 | 21.93 | 25.74 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.91 | -0.90 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 25.45 | 28.15 | 26.80 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.07 | -0.94 | 0.01 | -0.04 | 10/2/2026 | 10/27/2026 4:00:03 PM EST |
| 110.00 | 29.90 | 33.00 | 31.45 | 25.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.03 | 10/5/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 34.50 | 38.30 | 36.40 | % | 0.32 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 120.00 | 40.10 | 42.80 | 41.45 | % | 0.35 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST |