Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $57.00 as of 1/5/2026 8:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.75 | 30.70 | 28.73 | % | 0.96 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:42 PM EST | |||
| 35.00 | 21.80 | 25.80 | 23.80 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:42 PM EST | |||
| 40.00 | 16.95 | 20.90 | 18.93 | % | 0.47 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:42 PM EST | |||
| 42.00 | 15.00 | 19.00 | 17.00 | % | 0.40 | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:42 PM EST | |||
| 43.00 | 14.05 | 18.05 | 16.05 | % | 0.37 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:42 PM EST | |||
| 44.00 | 13.75 | 16.35 | 15.05 | % | 0.34 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 1/5/2026 3:59:42 PM EST | |||
| 45.00 | 12.80 | 16.20 | 14.50 | % | 0.32 | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.03 | 1/5/2026 3:59:42 PM EST | |||
| 46.00 | 12.55 | 15.25 | 13.90 | % | 0.30 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.03 | 1/5/2026 3:59:42 PM EST | |||
| 47.00 | 11.65 | 13.55 | 12.60 | % | 0.27 | 0 | 0 | 0.85 | 0.91 | 0.02 | -0.03 | 1/5/2026 3:59:42 PM EST | |||
| 48.00 | 10.05 | 13.50 | 11.78 | % | 0.25 | 0 | 0 | 0.98 | 0.89 | 0.02 | -0.04 | 1/5/2026 3:59:42 PM EST | |||
| 49.00 | 9.00 | 12.65 | 10.83 | % | 0.22 | 0 | 0 | 0.95 | 0.87 | 0.02 | -0.04 | 1/5/2026 3:59:42 PM EST | |||
| 50.00 | 9.00 | 10.30 | 9.65 | 8.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.43 | 0.84 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:42 PM EST |
| 51.00 | 7.25 | 11.00 | 9.13 | % | 0.18 | 0 | 0 | 0.89 | 0.82 | 0.03 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 52.00 | 6.50 | 10.25 | 8.38 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.79 | 0.03 | -0.05 | 12/31/2025 | 1/5/2026 3:59:42 PM EST |
| 53.00 | 6.05 | 9.50 | 7.78 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 54.00 | 6.45 | 7.20 | 6.83 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.73 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:42 PM EST |
| 55.00 | 5.85 | 6.55 | 6.20 | 6.30 | +1.62 | +34.62% | 0.11 | 12 | 1 | 0.51 | 0.69 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST |
| 56.00 | 4.60 | 6.05 | 5.33 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 57.00 | 3.45 | 6.25 | 4.85 | 2.91 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.48 | 0.62 | 0.04 | -0.06 | 12/31/2025 | 1/5/2026 3:59:42 PM EST |
| 58.00 | 4.15 | 4.95 | 4.55 | % | 0.08 | 0 | 0 | 0.52 | 0.58 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 59.00 | 1.85 | 5.50 | 3.68 | 4.12 | % | 0.06 | 88 | 0 | 0.47 | 0.54 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 60.00 | 1.40 | 5.45 | 3.43 | 3.60 | % | 0.06 | 32 | 0 | 0.49 | 0.50 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 61.00 | 1.48 | 4.85 | 3.17 | 3.40 | % | 0.05 | 2 | 0 | 0.51 | 0.46 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 62.00 | 2.27 | 4.15 | 3.21 | 2.85 | % | 0.05 | 1 | 0 | 0.57 | 0.42 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 63.00 | 1.71 | 2.84 | 2.28 | 3.00 | +1.30 | +76.48% | 0.04 | 1 | 1 | 0.49 | 0.38 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:42 PM EST |
| 64.00 | 1.59 | 2.76 | 2.18 | % | 0.03 | 0 | 0 | 0.52 | 0.35 | 0.04 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 65.00 | 1.31 | 2.85 | 2.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.31 | 0.04 | -0.05 | 1/2/2026 | 1/5/2026 3:59:42 PM EST |
| 66.00 | 1.08 | 2.48 | 1.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.28 | 0.03 | -0.04 | 1/2/2026 | 1/5/2026 3:59:42 PM EST |
| 70.00 | 0.33 | 1.23 | 0.78 | 0.76 | % | 0.01 | 1 | 0 | 0.48 | 0.17 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:42 PM EST | |||
| 40.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 2.16 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | -0.03 | 0.01 | -0.02 | 12/31/2025 | 1/5/2026 3:59:42 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:42 PM EST | |||
| 44.00 | 0.01 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 1/5/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.79 | 0.40 | 0.43 | -0.19 | -30.65% | 0.01 | 1 | 1 | 0.73 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:42 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.49 | -0.28 | -36.37% | 0.01 | 4 | 1 | 0.78 | -0.07 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:42 PM EST |
| 47.00 | 0.15 | 1.07 | 0.61 | 0.61 | % | 0.01 | 3 | 0 | 0.57 | -0.09 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 48.00 | 0.13 | 1.14 | 0.64 | 0.58 | % | 0.01 | 1 | 0 | 0.54 | -0.11 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 49.00 | 0.39 | 1.37 | 0.88 | 0.60 | % | 0.02 | 11 | 0 | 0.58 | -0.13 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 50.00 | 0.22 | 2.04 | 1.13 | 0.90 | % | 0.02 | 1 | 0 | 0.57 | -0.16 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 51.00 | 0.75 | 1.64 | 1.20 | 1.15 | % | 0.02 | 2 | 0 | 0.56 | -0.18 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 52.00 | 0.68 | 2.26 | 1.47 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.56 | -0.21 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:42 PM EST |
| 53.00 | 0.61 | 3.25 | 1.93 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.03 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 54.00 | 1.06 | 3.10 | 2.08 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.03 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 55.00 | 1.56 | 3.55 | 2.56 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.03 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 56.00 | 1.90 | 4.30 | 3.10 | % | 0.06 | 0 | 0 | 0.60 | -0.34 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 57.00 | 1.74 | 4.55 | 3.15 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 58.00 | 1.74 | 4.25 | 3.00 | % | 0.05 | 0 | 0 | 0.47 | -0.42 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 59.00 | 3.15 | 5.00 | 4.08 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.04 | -0.06 | 1/5/2026 3:59:42 PM EST | |||
| 60.00 | 3.70 | 5.30 | 4.50 | 4.19 | % | 0.07 | 1 | 0 | 0.53 | -0.50 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 61.00 | 3.10 | 7.20 | 5.15 | 4.94 | % | 0.08 | 5 | 0 | 0.53 | -0.54 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:42 PM EST | |
| 62.00 | 5.00 | 6.50 | 5.75 | % | 0.09 | 0 | 0 | 0.53 | -0.58 | 0.04 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 63.00 | 5.75 | 7.70 | 6.73 | % | 0.11 | 0 | 0 | 0.57 | -0.62 | 0.04 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 64.00 | 6.30 | 7.80 | 7.05 | % | 0.11 | 0 | 0 | 0.52 | -0.65 | 0.04 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 65.00 | 6.65 | 9.50 | 8.08 | % | 0.12 | 0 | 0 | 0.54 | -0.69 | 0.04 | -0.05 | 1/5/2026 3:59:42 PM EST | |||
| 66.00 | 6.75 | 10.45 | 8.60 | % | 0.13 | 0 | 0 | 0.78 | -0.72 | 0.03 | -0.04 | 1/5/2026 3:59:42 PM EST | |||
| 70.00 | 10.15 | 13.05 | 11.60 | % | 0.17 | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.03 | 1/5/2026 3:59:42 PM EST |