Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $60.28 as of 1/16/2026 11:27:27 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 | 24.30 | 28.15 | 26.23 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:57 PM EST | |||
| 40.00 | 19.95 | 23.05 | 21.50 | % | 0.54 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 1/16/2026 2:58:57 PM EST | |||
| 45.00 | 15.15 | 18.25 | 16.70 | % | 0.37 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.02 | 1/16/2026 2:58:57 PM EST | |||
| 48.00 | 12.35 | 15.50 | 13.93 | % | 0.29 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 1/16/2026 2:58:57 PM EST | |||
| 49.00 | 11.55 | 14.60 | 13.08 | % | 0.27 | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.03 | 1/16/2026 2:58:57 PM EST | |||
| 50.00 | 10.60 | 13.65 | 12.13 | 11.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | 0.87 | 0.02 | -0.04 | 1/12/2026 | 1/16/2026 2:58:57 PM EST |
| 51.00 | 9.70 | 12.90 | 11.30 | % | 0.22 | 0 | 0 | 0.85 | 0.85 | 0.02 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 52.00 | 8.85 | 10.90 | 9.88 | % | 0.19 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 53.00 | 8.05 | 11.40 | 9.73 | % | 0.18 | 0 | 0 | 0.83 | 0.81 | 0.02 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 54.00 | 7.35 | 9.10 | 8.23 | % | 0.15 | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 55.00 | 6.60 | 9.45 | 8.03 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.75 | 0.03 | -0.05 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 56.00 | 6.95 | 7.80 | 7.38 | % | 0.13 | 0 | 0 | 0.55 | 0.72 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 57.00 | 6.30 | 8.35 | 7.33 | % | 0.13 | 0 | 0 | 0.60 | 0.69 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 58.00 | 5.65 | 6.30 | 5.98 | 6.47 | +1.07 | +19.82% | 0.10 | 7 | 1 | 0.52 | 0.66 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 59.00 | 5.10 | 6.05 | 5.58 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.62 | 0.03 | -0.05 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 60.00 | 4.55 | 6.85 | 5.70 | 5.51 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | 0.59 | 0.04 | -0.06 | 1/15/2026 | 1/16/2026 2:58:57 PM EST |
| 61.00 | 4.00 | 5.00 | 4.50 | % | 0.07 | 0 | 0 | 0.52 | 0.55 | 0.04 | -0.06 | 1/16/2026 2:58:57 PM EST | |||
| 62.00 | 3.60 | 4.20 | 3.90 | 4.01 | +0.71 | +21.52% | 0.06 | 3 | 10 | 0.52 | 0.52 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 63.00 | 3.10 | 3.85 | 3.48 | 5.15 | +1.38 | +36.61% | 0.06 | 10 | 10 | 0.53 | 0.48 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 64.00 | 2.73 | 3.45 | 3.09 | % | 0.05 | 0 | 0 | 0.53 | 0.45 | 0.04 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 65.00 | 2.40 | 3.25 | 2.83 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.41 | 0.04 | -0.05 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 66.00 | 2.08 | 3.05 | 2.57 | 2.77 | -0.47 | -14.51% | 0.04 | 1 | 1 | 0.52 | 0.38 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 67.00 | 1.86 | 2.80 | 2.33 | 2.20 | -0.80 | -26.67% | 0.03 | 2 | 6 | 0.53 | 0.35 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 68.00 | 1.59 | 2.42 | 2.01 | 1.90 | +0.10 | +5.56% | 0.03 | 2 | 5 | 0.52 | 0.32 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 69.00 | 1.40 | 2.67 | 2.04 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 70.00 | 1.13 | 1.74 | 1.44 | 1.65 | -0.46 | -21.81% | 0.02 | 56 | 1 | 0.51 | 0.26 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 71.00 | 0.05 | 1.94 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | 0.24 | 0.03 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 72.00 | 0.76 | 3.15 | 1.96 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.21 | 0.03 | -0.04 | 1/9/2026 | 1/16/2026 2:58:57 PM EST |
| 73.00 | 0.57 | 1.39 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | 0.20 | 0.02 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 75.00 | 0.51 | 1.00 | 0.76 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.16 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 2:58:57 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 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/16/2026 2:58:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/16/2026 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.02 | 1/16/2026 2:58:57 PM EST | |||
| 48.00 | 0.22 | 0.94 | 0.58 | 1.08 | +0.28 | +35.00% | 0.01 | 1 | 2 | 0.58 | -0.09 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 49.00 | 0.29 | 1.07 | 0.68 | 1.10 | +0.11 | +11.12% | 0.01 | 1 | 61 | 0.57 | -0.11 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 50.00 | 0.58 | 1.24 | 0.91 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.02 | -0.04 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 51.00 | 0.30 | 1.54 | 0.92 | 0.92 | % | 0.02 | 1 | 0 | 0.54 | -0.15 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 2:58:57 PM EST | |
| 52.00 | 0.18 | 1.48 | 0.83 | 1.17 | 0.00 | 0.00% | 0.02 | 2 | 19 | 0.48 | -0.17 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 53.00 | 1.05 | 3.30 | 2.18 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.69 | -0.19 | 0.02 | -0.04 | 1/15/2026 | 1/16/2026 2:58:57 PM EST |
| 54.00 | 1.19 | 2.05 | 1.62 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.58 | -0.22 | 0.03 | -0.05 | 1/15/2026 | 1/16/2026 2:58:57 PM EST |
| 55.00 | 1.54 | 2.12 | 1.83 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.55 | -0.25 | 0.03 | -0.05 | 1/15/2026 | 1/16/2026 2:58:57 PM EST |
| 56.00 | 1.83 | 2.68 | 2.26 | 2.03 | -0.97 | -32.34% | 0.04 | 1 | 1 | 0.57 | -0.28 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 2:58:57 PM EST |
| 57.00 | 2.16 | 2.92 | 2.54 | % | 0.04 | 0 | 0 | 0.54 | -0.31 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 58.00 | 2.49 | 3.15 | 2.82 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.34 | 0.03 | -0.05 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 59.00 | 2.94 | 3.75 | 3.35 | 4.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.38 | 0.03 | -0.05 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 60.00 | 3.25 | 4.25 | 3.75 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.41 | 0.04 | -0.06 | 1/13/2026 | 1/16/2026 2:58:57 PM EST |
| 61.00 | 3.85 | 5.25 | 4.55 | 5.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.45 | 0.04 | -0.06 | 1/14/2026 | 1/16/2026 2:58:57 PM EST |
| 62.00 | 4.35 | 5.00 | 4.68 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.04 | -0.06 | 1/16/2026 2:58:57 PM EST | |||
| 63.00 | 4.95 | 5.85 | 5.40 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.04 | -0.06 | 1/16/2026 2:58:57 PM EST | |||
| 64.00 | 5.55 | 6.25 | 5.90 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.04 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 65.00 | 6.05 | 7.05 | 6.55 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.04 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 66.00 | 6.90 | 7.50 | 7.20 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 67.00 | 7.30 | 8.45 | 7.88 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 68.00 | 8.35 | 9.05 | 8.70 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 69.00 | 8.85 | 9.90 | 9.38 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.03 | -0.05 | 1/16/2026 2:58:57 PM EST | |||
| 70.00 | 8.40 | 11.70 | 10.05 | % | 0.14 | 0 | 0 | 0.74 | -0.74 | 0.03 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 71.00 | 9.60 | 12.35 | 10.98 | % | 0.15 | 0 | 0 | 0.73 | -0.76 | 0.03 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 72.00 | 10.10 | 13.35 | 11.73 | % | 0.16 | 0 | 0 | 0.76 | -0.79 | 0.03 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 73.00 | 10.95 | 14.20 | 12.58 | % | 0.17 | 0 | 0 | 0.77 | -0.80 | 0.02 | -0.04 | 1/16/2026 2:58:57 PM EST | |||
| 75.00 | 13.05 | 16.00 | 14.53 | % | 0.19 | 0 | 0 | 0.80 | -0.84 | 0.02 | -0.03 | 1/16/2026 2:58:57 PM EST |