Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $75.63 as of 10/28/2026 8:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.85 | 52.80 | 50.83 | 42.59 | 0.00 | 0.00% | 2.03 | 0 | 40 | 2.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 3:59:43 PM EST |
| 30.00 | 43.90 | 47.85 | 45.88 | 48.00 | 0.00 | 0.00% | 1.53 | 0 | 453 | 2.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:43 PM EST |
| 35.00 | 38.95 | 42.60 | 40.78 | 42.70 | 0.00 | 0.00% | 1.17 | 0 | 250 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:43 PM EST |
| 40.00 | 34.00 | 37.75 | 35.88 | 30.70 | 0.00 | 0.00% | 0.90 | 0 | 141 | 1.48 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/28/2026 3:59:43 PM EST |
| 45.00 | 29.45 | 32.25 | 30.85 | 27.10 | 0.00 | 0.00% | 0.69 | 0 | 206 | 1.13 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/28/2026 3:59:43 PM EST |
| 50.00 | 24.35 | 28.30 | 26.33 | 23.98 | 0.00 | 0.00% | 0.53 | 0 | 90 | 1.16 | 0.96 | 0.00 | -0.02 | 10/14/2026 | 10/28/2026 3:59:43 PM EST |
| 55.00 | 19.65 | 23.30 | 21.48 | 24.85 | 0.00 | 0.00% | 0.39 | 0 | 78 | 0.95 | 0.93 | 0.01 | -0.03 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 60.00 | 15.90 | 19.40 | 17.65 | 14.88 | 0.00 | 0.00% | 0.29 | 0 | 433 | 0.92 | 0.87 | 0.01 | -0.05 | 10/26/2026 | 10/28/2026 3:59:43 PM EST |
| 65.00 | 12.40 | 14.50 | 13.45 | 12.85 | +0.65 | +5.33% | 0.21 | 1 | 489 | 0.61 | 0.79 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 70.00 | 8.95 | 10.65 | 9.80 | 9.35 | -2.87 | -23.49% | 0.14 | 4 | 597 | 0.58 | 0.69 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 75.00 | 7.10 | 7.50 | 7.30 | 7.04 | -2.26 | -24.31% | 0.10 | 115 | 1,059 | 0.60 | 0.57 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 80.00 | 4.95 | 5.80 | 5.38 | 4.92 | -1.83 | -27.12% | 0.07 | 114 | 1,102 | 0.62 | 0.45 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 85.00 | 3.40 | 3.70 | 3.55 | 3.47 | -1.25 | -26.49% | 0.04 | 110 | 926 | 0.59 | 0.35 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 90.00 | 2.05 | 2.96 | 2.51 | 2.23 | -1.06 | -32.22% | 0.03 | 102 | 1,666 | 0.61 | 0.25 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 95.00 | 1.11 | 1.80 | 1.46 | 1.49 | -0.63 | -29.72% | 0.02 | 59 | 442 | 0.58 | 0.18 | 0.02 | -0.05 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 100.00 | 0.93 | 1.34 | 1.14 | 0.99 | -0.56 | -36.13% | 0.01 | 18 | 347 | 0.61 | 0.13 | 0.01 | -0.04 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 105.00 | 0.57 | 1.11 | 0.84 | 0.75 | +0.16 | +27.12% | 0.01 | 96 | 460 | 0.63 | 0.09 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 110.00 | 0.13 | 0.80 | 0.47 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.59 | 0.06 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 115.00 | 0.09 | 0.95 | 0.52 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.64 | 0.04 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.97 | 0.49 | 0.24 | -0.07 | -22.59% | 0.00 | 2 | 426 | 0.84 | 0.03 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 125.00 | 0.10 | 0.50 | 0.30 | 0.16 | -0.10 | -38.47% | 0.00 | 8 | 303 | 0.69 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.91 | 0.01 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 882 | 1.03 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:43 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:43 PM EST |
| 145.00 | 0.00 | 0.56 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 3:59:43 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:43 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:43 PM EST |
| 160.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:43 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:43 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.76 | 0.38 | 0.03 | -0.09 | -75.00% | 0.01 | 19 | 103 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.03 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 3:59:43 PM EST |
| 45.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 20 | 1,156 | 0.74 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 50.00 | 0.24 | 0.35 | 0.30 | 0.37 | +0.07 | +23.34% | 0.01 | 17 | 880 | 0.67 | -0.04 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 55.00 | 0.52 | 0.96 | 0.74 | 0.70 | +0.12 | +20.69% | 0.01 | 77 | 1,108 | 0.67 | -0.07 | 0.01 | -0.03 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 60.00 | 1.06 | 1.77 | 1.42 | 1.42 | +0.41 | +40.60% | 0.02 | 16 | 950 | 0.65 | -0.13 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 65.00 | 1.87 | 2.52 | 2.20 | 2.40 | +0.63 | +35.60% | 0.03 | 60 | 1,616 | 0.60 | -0.21 | 0.02 | -0.06 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 70.00 | 3.40 | 4.15 | 3.78 | 4.15 | +1.07 | +34.74% | 0.05 | 1,446 | 1,508 | 0.59 | -0.31 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 75.00 | 5.50 | 6.70 | 6.10 | 6.42 | +1.25 | +24.18% | 0.08 | 60 | 904 | 0.59 | -0.43 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 80.00 | 8.55 | 9.30 | 8.93 | 9.50 | +1.75 | +22.59% | 0.11 | 106 | 1,559 | 0.59 | -0.55 | 0.02 | -0.07 | 10/28/2026 | 10/28/2026 3:59:43 PM EST |
| 85.00 | 11.50 | 13.65 | 12.58 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 491 | 0.61 | -0.65 | 0.02 | -0.06 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 90.00 | 15.25 | 17.85 | 16.55 | 14.01 | 0.00 | 0.00% | 0.18 | 0 | 167 | 0.62 | -0.75 | 0.02 | -0.05 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 95.00 | 18.65 | 22.40 | 20.53 | 20.08 | 0.00 | 0.00% | 0.22 | 0 | 125 | 0.83 | -0.82 | 0.02 | -0.05 | 10/27/2026 | 10/28/2026 3:59:43 PM EST |
| 100.00 | 23.05 | 26.85 | 24.95 | 28.31 | 0.00 | 0.00% | 0.25 | 0 | 119 | 0.87 | -0.87 | 0.01 | -0.04 | 10/15/2026 | 10/28/2026 3:59:43 PM EST |
| 105.00 | 28.30 | 30.95 | 29.63 | 31.14 | 0.00 | 0.00% | 0.28 | 0 | 85 | 0.84 | -0.91 | 0.01 | -0.03 | 10/20/2026 | 10/28/2026 3:59:43 PM EST |
| 110.00 | 32.60 | 36.55 | 34.58 | 35.72 | 0.00 | 0.00% | 0.31 | 0 | 114 | 0.99 | -0.94 | 0.01 | -0.02 | 10/14/2026 | 10/28/2026 3:59:43 PM EST |
| 115.00 | 38.25 | 41.10 | 39.68 | 43.70 | 0.00 | 0.00% | 0.35 | 0 | 468 | 1.01 | -0.96 | 0.01 | -0.02 | 9/3/2026 | 10/28/2026 3:59:43 PM EST |
| 120.00 | 42.65 | 46.35 | 44.50 | 45.30 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.11 | -0.97 | 0.00 | -0.01 | 8/20/2026 | 10/28/2026 3:59:43 PM EST |
| 125.00 | 47.90 | 50.55 | 49.23 | 55.97 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | -0.98 | 0.00 | -0.01 | 9/10/2026 | 10/28/2026 3:59:43 PM EST |
| 130.00 | 52.90 | 56.25 | 54.58 | 58.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.22 | -0.99 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 3:59:43 PM EST |
| 135.00 | 57.40 | 61.30 | 59.35 | 63.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.28 | -0.99 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 3:59:43 PM EST |
| 140.00 | 62.35 | 66.35 | 64.35 | 47.76 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/28/2026 3:59:43 PM EST |
| 145.00 | 67.90 | 71.30 | 69.60 | 39.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/28/2026 3:59:43 PM EST |
| 150.00 | 72.90 | 76.25 | 74.58 | 61.13 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/28/2026 3:59:43 PM EST |
| 155.00 | 77.90 | 80.55 | 79.23 | 50.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/28/2026 3:59:43 PM EST |
| 160.00 | 82.90 | 86.30 | 84.60 | % | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 165.00 | 87.90 | 91.30 | 89.60 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 170.00 | 92.90 | 96.30 | 94.60 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 175.00 | 97.90 | 101.30 | 99.60 | % | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 180.00 | 102.90 | 106.30 | 104.60 | % | 0.58 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 185.00 | 107.90 | 111.30 | 109.60 | % | 0.59 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST | |||
| 190.00 | 112.90 | 116.30 | 114.60 | % | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:43 PM EST |