Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $72.34 as of 11/12/2026 7:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 11.05 | 15.00 | 13.03 | % | 0.21 | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 64.00 | 10.95 | 13.90 | 12.43 | % | 0.19 | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 65.00 | 10.55 | 13.10 | 11.83 | % | 0.18 | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 66.00 | 9.50 | 12.45 | 10.98 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 67.00 | 8.80 | 11.65 | 10.23 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 68.00 | 8.10 | 11.05 | 9.58 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 69.00 | 8.35 | 10.50 | 9.43 | % | 0.14 | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 70.00 | 7.85 | 8.65 | 8.25 | % | 0.12 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 71.00 | 6.55 | 8.70 | 7.63 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 72.00 | 5.75 | 8.45 | 7.10 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 73.00 | 5.25 | 8.05 | 6.65 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 74.00 | 4.70 | 7.40 | 6.05 | % | 0.08 | 0 | 0 | 0.56 | 0.54 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 75.00 | 4.80 | 6.50 | 5.65 | % | 0.08 | 0 | 0 | 0.56 | 0.52 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 76.00 | 3.95 | 6.25 | 5.10 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 77.00 | 3.65 | 6.40 | 5.03 | % | 0.07 | 0 | 0 | 0.58 | 0.47 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 78.00 | 3.75 | 5.10 | 4.43 | % | 0.06 | 0 | 0 | 0.56 | 0.44 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 79.00 | 2.47 | 5.55 | 4.01 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 80.00 | 2.72 | 4.70 | 3.71 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 81.00 | 2.45 | 5.15 | 3.80 | % | 0.05 | 0 | 0 | 0.59 | 0.37 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 82.00 | 1.76 | 4.75 | 3.26 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 83.00 | 1.93 | 4.45 | 3.19 | % | 0.04 | 0 | 0 | 0.59 | 0.33 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 84.00 | 1.75 | 4.30 | 3.03 | % | 0.04 | 0 | 0 | 0.59 | 0.31 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 85.00 | 1.82 | 2.73 | 2.28 | 2.50 | % | 0.03 | 278 | 0 | 0.54 | 0.30 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 86.00 | 1.22 | 3.95 | 2.59 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.02 | -0.06 | 11/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 1.70 | 2.48 | 2.09 | % | 0.03 | 0 | 0 | 0.61 | -0.21 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 64.00 | 1.76 | 4.20 | 2.98 | % | 0.05 | 0 | 0 | 0.68 | -0.23 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 65.00 | 2.10 | 3.15 | 2.63 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 66.00 | 1.95 | 4.55 | 3.25 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 67.00 | 2.55 | 4.70 | 3.63 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 68.00 | 3.00 | 5.15 | 4.08 | % | 0.06 | 0 | 0 | 0.64 | -0.31 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 69.00 | 2.72 | 4.45 | 3.59 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 70.00 | 3.50 | 5.05 | 4.28 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 71.00 | 4.00 | 6.30 | 5.15 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 72.00 | 4.20 | 6.80 | 5.50 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.02 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 73.00 | 4.80 | 6.45 | 5.63 | % | 0.08 | 0 | 0 | 0.57 | -0.43 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 74.00 | 4.90 | 7.40 | 6.15 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 75.00 | 6.20 | 7.10 | 6.65 | % | 0.09 | 0 | 0 | 0.57 | -0.48 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 76.00 | 5.90 | 8.85 | 7.38 | % | 0.10 | 0 | 0 | 0.58 | -0.51 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 77.00 | 7.10 | 9.00 | 8.05 | % | 0.10 | 0 | 0 | 0.59 | -0.53 | 0.03 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 78.00 | 7.50 | 10.00 | 8.75 | % | 0.11 | 0 | 0 | 0.60 | -0.56 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 79.00 | 8.15 | 10.60 | 9.38 | % | 0.12 | 0 | 0 | 0.59 | -0.58 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 80.00 | 9.10 | 10.85 | 9.98 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.03 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 81.00 | 9.40 | 11.85 | 10.63 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 82.00 | 10.05 | 12.55 | 11.30 | % | 0.14 | 0 | 0 | 0.58 | -0.65 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 83.00 | 10.70 | 13.25 | 11.98 | % | 0.14 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 84.00 | 11.40 | 14.00 | 12.70 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 85.00 | 12.25 | 14.75 | 13.50 | % | 0.16 | 0 | 0 | 0.56 | -0.70 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 86.00 | 12.80 | 15.55 | 14.18 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.06 | 11/12/2026 4:00:06 PM EST |