Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $66.48 as of 2/27/2026 8:27:19 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 | 29.85 | 33.30 | 31.58 | % | 0.90 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 40.00 | 25.00 | 27.65 | 26.33 | 29.21 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:58 PM EST |
| 45.00 | 20.00 | 22.55 | 21.28 | % | 0.47 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 49.00 | 16.15 | 18.55 | 17.35 | % | 0.35 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 50.00 | 15.10 | 17.55 | 16.33 | 13.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:58 PM EST |
| 51.00 | 14.25 | 16.55 | 15.40 | 14.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:58 PM EST |
| 52.00 | 13.20 | 15.55 | 14.38 | 16.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:58 PM EST |
| 53.00 | 12.20 | 14.60 | 13.40 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 54.00 | 11.00 | 13.75 | 12.38 | 12.37 | -2.71 | -17.98% | 0.23 | 1 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 55.00 | 10.35 | 12.80 | 11.58 | 11.37 | -1.54 | -11.93% | 0.21 | 1 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 56.00 | 9.30 | 11.60 | 10.45 | 12.75 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 57.00 | 8.25 | 10.50 | 9.38 | 13.16 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:58 PM EST |
| 58.00 | 7.35 | 9.75 | 8.55 | 8.67 | -1.74 | -16.72% | 0.15 | 1 | 72 | 1.27 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 59.00 | 6.30 | 8.05 | 7.18 | 7.55 | -2.42 | -24.28% | 0.12 | 12 | 122 | 0.88 | 0.97 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 60.00 | 5.30 | 7.60 | 6.45 | 7.41 | -4.24 | -36.40% | 0.11 | 4 | 13 | 1.02 | 0.93 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 61.00 | 4.55 | 7.00 | 5.78 | 5.80 | -1.70 | -22.67% | 0.09 | 8 | 17 | 1.06 | 0.90 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 62.00 | 3.70 | 5.70 | 4.70 | 4.49 | -2.96 | -39.74% | 0.08 | 11 | 35 | 0.86 | 0.84 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 63.00 | 3.40 | 4.50 | 3.95 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.69 | 0.79 | 0.07 | -0.08 | 2/24/2026 | 2/27/2026 3:59:58 PM EST |
| 64.00 | 2.74 | 3.50 | 3.12 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | 0.71 | 0.08 | -0.10 | 2/13/2026 | 2/27/2026 3:59:58 PM EST |
| 65.00 | 2.13 | 2.95 | 2.54 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.49 | 0.63 | 0.09 | -0.11 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 66.00 | 1.57 | 2.32 | 1.95 | 2.01 | -1.60 | -44.33% | 0.03 | 499 | 86 | 0.49 | 0.54 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 67.00 | 1.02 | 1.74 | 1.38 | 1.57 | -2.22 | -58.58% | 0.02 | 1,277 | 44 | 0.46 | 0.45 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 68.00 | 0.80 | 1.35 | 1.08 | 1.01 | -1.09 | -51.91% | 0.02 | 2,377 | 18 | 0.48 | 0.36 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 69.00 | 0.59 | 0.90 | 0.75 | 0.80 | -0.78 | -49.37% | 0.01 | 953 | 82 | 0.47 | 0.28 | 0.08 | -0.09 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 70.00 | 0.44 | 0.66 | 0.55 | 0.37 | -0.72 | -66.06% | 0.01 | 3,419 | 169 | 0.49 | 0.20 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 71.00 | 0.10 | 0.53 | 0.32 | 0.36 | -0.39 | -52.00% | 0.00 | 25 | 71 | 0.44 | 0.14 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 72.00 | 0.03 | 0.35 | 0.19 | 0.21 | -0.39 | -65.00% | 0.00 | 15 | 67 | 0.42 | 0.09 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 73.00 | 0.01 | 0.39 | 0.20 | 0.20 | -0.34 | -62.97% | 0.00 | 2 | 45 | 0.46 | 0.06 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.23 | 0.12 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.04 | 0.02 | -0.02 | 2/25/2026 | 2/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 4 | 159 | 0.61 | 0.02 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.67 | -88.16% | 0.00 | 9 | 25 | 0.66 | 0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.39 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/27/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.94 | 0.47 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 192 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.78 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.29 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 6 | 6 | 0.67 | -0.03 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 60.00 | 0.06 | 0.40 | 0.23 | 0.28 | +0.16 | +133.34% | 0.00 | 2 | 15 | 0.53 | -0.07 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 61.00 | 0.06 | 0.68 | 0.37 | 0.41 | +0.18 | +78.27% | 0.01 | 3 | 32 | 0.53 | -0.10 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 62.00 | 0.16 | 0.60 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 10 | 28 | 0.48 | -0.16 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 63.00 | 0.50 | 0.80 | 0.65 | 0.77 | +0.40 | +108.11% | 0.01 | 14 | 88 | 0.52 | -0.21 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 64.00 | 0.61 | 1.06 | 0.84 | 0.90 | +0.33 | +57.90% | 0.01 | 8 | 39 | 0.48 | -0.29 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 65.00 | 0.86 | 1.58 | 1.22 | 1.23 | +0.47 | +61.85% | 0.02 | 41 | 136 | 0.49 | -0.37 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 66.00 | 1.30 | 2.00 | 1.65 | 1.65 | +0.51 | +44.74% | 0.02 | 932 | 79 | 0.49 | -0.46 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 67.00 | 1.67 | 2.48 | 2.08 | 2.41 | +0.99 | +69.72% | 0.03 | 61 | 106 | 0.46 | -0.55 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 68.00 | 2.32 | 3.10 | 2.71 | 2.74 | +0.89 | +48.11% | 0.04 | 9 | 22 | 0.46 | -0.64 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 69.00 | 2.99 | 3.85 | 3.42 | 3.41 | +1.13 | +49.57% | 0.05 | 48 | 11 | 0.46 | -0.72 | 0.08 | -0.09 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 70.00 | 3.50 | 4.95 | 4.23 | 4.61 | +1.74 | +60.63% | 0.06 | 18 | 39 | 0.72 | -0.80 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 71.00 | 3.80 | 6.05 | 4.93 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | -0.86 | 0.05 | -0.06 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 72.00 | 5.20 | 6.80 | 6.00 | 5.55 | +1.10 | +24.72% | 0.08 | 1 | 15 | 0.84 | -0.91 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 73.00 | 5.85 | 7.80 | 6.83 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.94 | 0.03 | -0.03 | 2/10/2026 | 2/27/2026 3:59:58 PM EST |
| 74.00 | 6.60 | 8.75 | 7.68 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.96 | -0.96 | 0.02 | -0.02 | 2/17/2026 | 2/27/2026 3:59:58 PM EST |
| 75.00 | 7.60 | 9.75 | 8.68 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.03 | -0.98 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 76.00 | 8.65 | 10.95 | 9.80 | 10.00 | % | 0.13 | 3 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST | |
| 77.00 | 9.90 | 12.35 | 11.13 | 11.00 | % | 0.14 | 1 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST | |
| 78.00 | 11.25 | 12.95 | 12.10 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 79.00 | 11.50 | 14.00 | 12.75 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 80.00 | 13.00 | 13.90 | 13.45 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:58 PM EST |
| 81.00 | 13.50 | 15.90 | 14.70 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 82.00 | 14.95 | 16.90 | 15.93 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 83.00 | 14.85 | 18.30 | 16.58 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 84.00 | 16.45 | 18.90 | 17.68 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 85.00 | 17.45 | 20.00 | 18.73 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 90.00 | 22.45 | 24.75 | 23.60 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 95.00 | 27.40 | 30.10 | 28.75 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST |