Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $59.24 as of 3/12/2026 3:48:59 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 | 22.00 | 24.60 | 23.30 | % | 0.67 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 40.00 | 16.70 | 19.65 | 18.18 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 45.00 | 11.50 | 14.85 | 13.18 | % | 0.29 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 46.00 | 10.60 | 13.80 | 12.20 | % | 0.27 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 47.00 | 10.10 | 12.95 | 11.53 | % | 0.25 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 47.50 | 9.75 | 11.80 | 10.78 | % | 0.23 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 48.00 | 8.75 | 12.00 | 10.38 | % | 0.22 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 48.50 | 8.70 | 10.85 | 9.78 | % | 0.20 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 49.00 | 8.25 | 11.05 | 9.65 | % | 0.20 | 0 | 0 | 1.32 | 0.94 | 0.02 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 49.50 | 7.70 | 9.95 | 8.83 | % | 0.18 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 50.00 | 7.35 | 9.30 | 8.33 | 10.94 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.07 | 0.91 | 0.02 | -0.04 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 51.00 | 6.00 | 8.60 | 7.30 | % | 0.14 | 0 | 0 | 1.01 | 0.88 | 0.03 | -0.05 | 3/12/2026 4:00:03 PM EST | |||
| 52.00 | 5.45 | 7.75 | 6.60 | % | 0.13 | 0 | 0 | 0.97 | 0.85 | 0.04 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 53.00 | 4.80 | 6.90 | 5.85 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.80 | 0.04 | -0.07 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 54.00 | 4.10 | 5.85 | 4.98 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.75 | 0.05 | -0.07 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 55.00 | 3.60 | 4.65 | 4.13 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.70 | 0.06 | -0.08 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 56.00 | 2.80 | 4.45 | 3.63 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | 0.64 | 0.06 | -0.08 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 57.00 | 2.46 | 3.30 | 2.88 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.53 | 0.58 | 0.07 | -0.08 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 58.00 | 1.67 | 3.10 | 2.39 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.53 | 0.51 | 0.07 | -0.08 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 59.00 | 1.54 | 2.11 | 1.83 | 2.08 | -2.61 | -55.65% | 0.03 | 2 | 3 | 0.50 | 0.44 | 0.07 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 60.00 | 0.81 | 2.03 | 1.42 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.49 | 0.37 | 0.07 | -0.07 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 61.00 | 0.05 | 1.83 | 0.94 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.30 | 0.06 | -0.07 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 62.00 | 0.73 | 1.97 | 1.35 | 0.95 | -0.85 | -47.23% | 0.02 | 10 | 7 | 0.61 | 0.25 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.36 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.20 | 0.05 | -0.05 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 64.00 | 0.33 | 0.95 | 0.64 | 0.60 | -0.35 | -36.85% | 0.01 | 14 | 19 | 0.53 | 0.15 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.92 | 0.46 | 0.51 | -0.23 | -31.09% | 0.01 | 1 | 4 | 0.68 | 0.12 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 1.08 | 0.54 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | 0.09 | 0.03 | -0.03 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.72 | 0.36 | 0.35 | -0.09 | -20.46% | 0.01 | 2 | 15 | 0.72 | 0.07 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.87 | 0.44 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.05 | 0.02 | -0.02 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.90 | 0.45 | 0.20 | -1.38 | -87.35% | 0.01 | 1 | 32 | 0.87 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.87 | 0.44 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.90 | 0.02 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.02 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 1.07 | 0.54 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.05 | 0.01 | 0.01 | -0.01 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.01 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.01 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.87 | 0.44 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.87 | 0.44 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.77 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.02 | 0.01 | -0.02 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 48.50 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | -0.06 | 0.02 | -0.03 | 2/9/2026 | 3/12/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.02 | -0.04 | 3/12/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.09 | 0.02 | -0.04 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 51.00 | 0.06 | 1.05 | 0.56 | 0.62 | +0.15 | +31.92% | 0.01 | 2 | 4 | 0.57 | -0.12 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 1.39 | 0.70 | 0.64 | +0.01 | +1.59% | 0.01 | 2 | 13 | 0.80 | -0.15 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 53.00 | 0.57 | 1.11 | 0.84 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.57 | -0.20 | 0.04 | -0.07 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 54.00 | 0.83 | 1.52 | 1.18 | 1.19 | +0.30 | +33.71% | 0.02 | 1 | 3 | 0.59 | -0.25 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 55.00 | 0.92 | 1.92 | 1.42 | 1.40 | +0.38 | +37.26% | 0.03 | 1 | 4 | 0.56 | -0.30 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 56.00 | 1.21 | 2.48 | 1.85 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.58 | -0.36 | 0.06 | -0.08 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 57.00 | 1.48 | 2.85 | 2.17 | 1.99 | +0.40 | +25.16% | 0.04 | 3 | 7 | 0.55 | -0.42 | 0.07 | -0.08 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 58.00 | 1.93 | 3.35 | 2.64 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.54 | -0.49 | 0.07 | -0.08 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 59.00 | 2.40 | 3.85 | 3.13 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | -0.56 | 0.07 | -0.08 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 60.00 | 3.30 | 4.35 | 3.83 | 3.55 | +2.84 | +400.00% | 0.06 | 58 | 5 | 0.54 | -0.63 | 0.07 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 61.00 | 3.45 | 5.80 | 4.63 | 5.13 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.54 | -0.70 | 0.06 | -0.07 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 62.00 | 4.45 | 6.00 | 5.23 | 4.66 | +0.46 | +10.96% | 0.08 | 2 | 4 | 0.51 | -0.75 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 63.00 | 5.55 | 6.85 | 6.20 | 5.55 | +1.25 | +29.07% | 0.10 | 1 | 11 | 0.56 | -0.80 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 64.00 | 5.55 | 7.70 | 6.63 | 5.31 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | -0.85 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 65.00 | 6.45 | 8.75 | 7.60 | 6.11 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.84 | -0.88 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 66.00 | 7.35 | 9.65 | 8.50 | 7.37 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.87 | -0.91 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 67.00 | 8.25 | 10.40 | 9.33 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.85 | -0.93 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 68.00 | 9.55 | 11.55 | 10.55 | 7.86 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | -0.95 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 69.00 | 9.55 | 12.50 | 11.03 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.98 | -0.97 | 0.01 | -0.01 | 2/24/2026 | 3/12/2026 4:00:03 PM EST |
| 70.00 | 11.35 | 13.65 | 12.50 | 9.78 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.01 | -0.98 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 71.00 | 12.15 | 14.60 | 13.38 | 8.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | -0.98 | 0.01 | -0.01 | 3/3/2026 | 3/12/2026 4:00:03 PM EST |
| 72.00 | 12.90 | 15.75 | 14.33 | % | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 73.00 | 13.50 | 16.55 | 15.03 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 74.00 | 14.70 | 17.55 | 16.13 | % | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 75.00 | 15.45 | 19.05 | 17.25 | 8.51 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 76.00 | 16.50 | 19.80 | 18.15 | 12.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:03 PM EST |
| 77.00 | 17.45 | 20.80 | 19.13 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 78.00 | 18.45 | 22.45 | 20.45 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 79.00 | 19.45 | 23.45 | 21.45 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 80.00 | 20.45 | 24.45 | 22.45 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 81.00 | 21.45 | 25.45 | 23.45 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 82.00 | 22.45 | 26.45 | 24.45 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 83.00 | 23.45 | 27.45 | 25.45 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 85.00 | 25.45 | 29.45 | 27.45 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 90.00 | 30.45 | 34.45 | 32.45 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 95.00 | 35.45 | 39.45 | 37.45 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |