Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $62.45 as of 2/5/2026 7:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 40.05 | 43.65 | 41.85 | 27.90 | 0.00 | 0.00% | 2.09 | 0 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/4/2026 3:59:57 PM EST |
| 22.50 | 38.05 | 41.15 | 39.60 | 21.25 | 0.00 | 0.00% | 1.76 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 2/4/2026 3:59:57 PM EST |
| 25.00 | 35.10 | 38.45 | 36.78 | 31.06 | 0.00 | 0.00% | 1.47 | 0 | 147 | 2.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 3:59:57 PM EST |
| 28.00 | 32.10 | 35.70 | 33.90 | 22.90 | 0.00 | 0.00% | 1.21 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/4/2026 3:59:57 PM EST |
| 30.00 | 30.15 | 34.05 | 32.10 | 27.61 | 0.00 | 0.00% | 1.07 | 0 | 100 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 2/4/2026 3:59:57 PM EST |
| 31.00 | 29.15 | 33.15 | 31.15 | 19.20 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 3:59:57 PM EST |
| 32.00 | 28.15 | 32.20 | 30.18 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 33.00 | 27.10 | 31.20 | 29.15 | 20.35 | 0.00 | 0.00% | 0.88 | 0 | 928 | 1.66 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 2/4/2026 3:59:57 PM EST |
| 34.00 | 26.20 | 30.15 | 28.18 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 35.00 | 25.20 | 29.25 | 27.23 | 17.40 | 0.00 | 0.00% | 0.78 | 0 | 33 | 1.56 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 2/4/2026 3:59:57 PM EST |
| 36.00 | 24.15 | 28.15 | 26.15 | 17.35 | 0.00 | 0.00% | 0.73 | 0 | 45 | 1.50 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 2/4/2026 3:59:57 PM EST |
| 37.00 | 23.25 | 27.30 | 25.28 | 13.56 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 2/4/2026 3:59:57 PM EST |
| 38.00 | 23.40 | 26.05 | 24.73 | 12.00 | 0.00 | 0.00% | 0.65 | 0 | 448 | 1.38 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 2/4/2026 3:59:57 PM EST |
| 39.00 | 22.60 | 24.20 | 23.40 | 15.00 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.08 | 0.98 | 0.00 | -0.01 | 10/16/2025 | 2/4/2026 3:59:57 PM EST |
| 40.00 | 21.25 | 23.40 | 22.33 | 22.52 | 0.00 | 0.00% | 0.56 | 0 | 532 | 1.10 | 0.98 | 0.00 | -0.01 | 1/6/2026 | 2/4/2026 3:59:57 PM EST |
| 41.00 | 20.70 | 22.35 | 21.53 | 18.87 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.03 | 0.97 | 0.00 | -0.02 | 1/20/2026 | 2/4/2026 3:59:57 PM EST |
| 42.00 | 19.50 | 21.60 | 20.55 | 19.30 | 0.00 | 0.00% | 0.49 | 0 | 94 | 1.05 | 0.96 | 0.01 | -0.02 | 1/8/2026 | 2/4/2026 3:59:57 PM EST |
| 43.00 | 18.75 | 20.45 | 19.60 | 16.65 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.97 | 0.95 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 44.00 | 17.45 | 19.75 | 18.60 | 22.11 | 0.00 | 0.00% | 0.42 | 0 | 27 | 0.99 | 0.95 | 0.01 | -0.02 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 45.00 | 16.90 | 18.50 | 17.70 | 16.37 | 0.00 | 0.00% | 0.39 | 0 | 302 | 0.89 | 0.94 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 46.00 | 15.95 | 17.75 | 16.85 | 19.60 | 0.00 | 0.00% | 0.37 | 0 | 196 | 0.90 | 0.93 | 0.01 | -0.03 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 47.00 | 15.05 | 16.80 | 15.93 | 15.15 | 0.00 | 0.00% | 0.34 | 0 | 387 | 0.86 | 0.91 | 0.01 | -0.03 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 48.00 | 14.15 | 15.80 | 14.98 | 14.15 | 0.00 | 0.00% | 0.31 | 0 | 68 | 0.82 | 0.90 | 0.01 | -0.03 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 49.00 | 13.30 | 14.80 | 14.05 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.77 | 0.89 | 0.01 | -0.04 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 50.00 | 12.90 | 13.55 | 13.23 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 448 | 0.59 | 0.87 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 55.00 | 8.50 | 9.45 | 8.98 | 8.06 | 0.00 | 0.00% | 0.16 | 0 | 3,343 | 0.53 | 0.76 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 60.00 | 6.10 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 4,729 | 0.58 | 0.62 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 65.00 | 3.75 | 3.95 | 3.85 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 1,638 | 0.57 | 0.46 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 2.21 | 2.42 | 2.32 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 2,643 | 0.58 | 0.32 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 1.22 | 1.45 | 1.34 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,411 | 0.58 | 0.20 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 80.00 | 0.18 | 0.97 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 785 | 0.52 | 0.11 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 85.00 | 0.12 | 0.60 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.55 | 0.05 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 90.00 | 0.12 | 0.46 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.61 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 2/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 413 | 2.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 49 | 2.15 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,487 | 1.53 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.19 | 0.10 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/4/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 956 | 1.12 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 2/4/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.15 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.41 | 0.21 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 2/4/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.07 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.04 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 2/4/2026 3:59:57 PM EST |
| 39.00 | 0.07 | 0.23 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.72 | -0.02 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 40.00 | 0.13 | 0.34 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,543 | 0.75 | -0.02 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 41.00 | 0.10 | 0.41 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.71 | -0.03 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 42.00 | 0.15 | 0.47 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.71 | -0.04 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 43.00 | 0.19 | 0.55 | 0.37 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.70 | -0.05 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 44.00 | 0.27 | 0.43 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.67 | -0.05 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 45.00 | 0.20 | 0.63 | 0.42 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3,188 | 0.65 | -0.06 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 46.00 | 0.39 | 0.87 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.69 | -0.07 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 47.00 | 0.53 | 1.01 | 0.77 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 425 | 0.69 | -0.09 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 48.00 | 0.39 | 1.17 | 0.78 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.65 | -0.10 | 0.01 | -0.03 | 1/23/2026 | 2/4/2026 3:59:57 PM EST |
| 49.00 | 0.70 | 1.34 | 1.02 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.67 | -0.11 | 0.01 | -0.04 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 50.00 | 0.59 | 1.15 | 0.87 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,270 | 0.60 | -0.13 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 55.00 | 1.92 | 2.05 | 1.99 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 4,074 | 0.59 | -0.24 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 60.00 | 3.70 | 3.85 | 3.78 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 1,400 | 0.58 | -0.38 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 65.00 | 6.35 | 6.55 | 6.45 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 466 | 0.57 | -0.54 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 9.40 | 10.90 | 10.15 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.61 | -0.68 | 0.03 | -0.05 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 13.35 | 14.90 | 14.13 | 27.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.04 | 11/19/2025 | 2/4/2026 3:59:57 PM EST |
| 80.00 | 17.80 | 19.30 | 18.55 | 21.35 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.76 | -0.89 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 85.00 | 22.40 | 23.95 | 23.18 | 29.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 12/5/2025 | 2/4/2026 3:59:57 PM EST |
| 90.00 | 27.25 | 28.75 | 28.00 | 40.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 8/22/2025 | 2/4/2026 3:59:57 PM EST |