Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $57.52 as of 3/13/2026 7:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.85 | 20.70 | 18.78 | % | 0.47 | 0 | 0 | 1.31 | 0.98 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 45.00 | 12.70 | 16.05 | 14.38 | % | 0.32 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 46.00 | 11.80 | 14.90 | 13.35 | % | 0.29 | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 47.00 | 10.90 | 14.30 | 12.60 | % | 0.27 | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 48.00 | 10.10 | 13.10 | 11.60 | % | 0.24 | 0 | 0 | 0.93 | 0.87 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 49.00 | 9.20 | 12.55 | 10.88 | % | 0.22 | 0 | 0 | 0.95 | 0.84 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 50.00 | 7.85 | 11.70 | 9.78 | % | 0.20 | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 51.00 | 7.80 | 10.20 | 9.00 | % | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.03 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 52.00 | 6.95 | 9.05 | 8.00 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.03 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 53.00 | 6.75 | 7.95 | 7.35 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | 0.73 | 0.03 | -0.04 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 54.00 | 5.30 | 8.40 | 6.85 | % | 0.13 | 0 | 0 | 0.55 | 0.70 | 0.03 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 55.00 | 4.85 | 7.55 | 6.20 | % | 0.11 | 0 | 0 | 0.55 | 0.66 | 0.03 | -0.05 | 3/13/2026 4:00:06 PM EST | |||
| 56.00 | 4.35 | 6.85 | 5.60 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | 0.63 | 0.04 | -0.05 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 57.00 | 4.35 | 5.55 | 4.95 | 4.31 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.59 | 0.04 | -0.05 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 58.00 | 3.85 | 4.85 | 4.35 | 5.86 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.53 | 0.55 | 0.04 | -0.05 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 59.00 | 3.10 | 4.45 | 3.78 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.51 | 0.04 | -0.05 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 2.20 | 4.05 | 3.13 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | 0.47 | 0.04 | -0.05 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 61.00 | 2.03 | 4.30 | 3.17 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.04 | -0.05 | 3/13/2026 4:00:06 PM EST | |||
| 62.00 | 1.49 | 4.00 | 2.75 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.39 | 0.04 | -0.04 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 63.00 | 1.92 | 2.69 | 2.31 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.51 | 0.36 | 0.04 | -0.04 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 64.00 | 0.62 | 2.98 | 1.80 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.32 | 0.04 | -0.04 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 65.00 | 1.03 | 2.93 | 1.98 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.54 | 0.29 | 0.04 | -0.04 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 66.00 | 0.75 | 1.84 | 1.30 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | 0.25 | 0.03 | -0.04 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 67.00 | 0.81 | 2.10 | 1.46 | 1.22 | -0.21 | -14.69% | 0.02 | 1 | 2 | 0.53 | 0.22 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 68.00 | 0.73 | 1.50 | 1.12 | % | 0.02 | 0 | 0 | 0.50 | 0.20 | 0.03 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 69.00 | 0.22 | 1.15 | 0.69 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.03 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 70.00 | 0.53 | 1.19 | 0.86 | 0.71 | -0.33 | -31.74% | 0.01 | 1 | 3 | 0.51 | 0.15 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 71.00 | 0.37 | 1.51 | 0.94 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | 0.13 | 0.02 | -0.02 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.85 | 0.12 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 73.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.86 | 0.10 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 74.00 | 0.00 | 1.89 | 0.95 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.08 | 0.02 | -0.02 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.07 | 0.01 | -0.02 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.36 | 1.18 | % | 0.03 | 0 | 0 | 1.32 | -0.02 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.72 | 0.86 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.01 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.78 | 0.89 | % | 0.02 | 0 | 0 | 0.87 | -0.09 | 0.01 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 0.83 | -0.11 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 48.00 | 0.30 | 1.77 | 1.04 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 49.00 | 0.61 | 1.37 | 0.99 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | -0.16 | 0.02 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 0.91 | -0.18 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 51.00 | 1.08 | 2.20 | 1.64 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | -0.21 | 0.03 | -0.04 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 52.00 | 0.96 | 2.37 | 1.67 | 1.65 | % | 0.03 | 5 | 0 | 0.55 | -0.24 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 53.00 | 1.39 | 3.05 | 2.22 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | -0.27 | 0.03 | -0.04 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 54.00 | 0.97 | 3.75 | 2.36 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.30 | 0.03 | -0.04 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 55.00 | 1.82 | 3.20 | 2.51 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.52 | -0.34 | 0.03 | -0.05 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 56.00 | 2.13 | 4.10 | 3.12 | % | 0.06 | 0 | 0 | 0.55 | -0.37 | 0.04 | -0.05 | 3/13/2026 4:00:06 PM EST | |||
| 57.00 | 2.85 | 4.15 | 3.50 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.41 | 0.04 | -0.05 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 58.00 | 3.35 | 4.50 | 3.93 | 3.92 | +0.32 | +8.89% | 0.07 | 1 | 2 | 0.53 | -0.45 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 59.00 | 3.80 | 5.05 | 4.43 | 4.55 | +1.00 | +28.17% | 0.08 | 1 | 1 | 0.52 | -0.49 | 0.04 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 4.40 | 5.85 | 5.13 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.53 | 0.04 | -0.05 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 61.00 | 3.95 | 6.75 | 5.35 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.04 | -0.05 | 3/13/2026 4:00:06 PM EST | |||
| 62.00 | 4.65 | 7.25 | 5.95 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.04 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 63.00 | 5.65 | 7.80 | 6.73 | 5.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.64 | 0.04 | -0.04 | 3/5/2026 | 3/13/2026 4:00:06 PM EST |
| 64.00 | 5.95 | 8.65 | 7.30 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.04 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 65.00 | 6.65 | 9.60 | 8.13 | % | 0.13 | 0 | 0 | 0.45 | -0.71 | 0.04 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 66.00 | 7.70 | 9.95 | 8.83 | % | 0.13 | 0 | 0 | 0.44 | -0.75 | 0.03 | -0.04 | 3/13/2026 4:00:06 PM EST | |||
| 67.00 | 8.20 | 11.50 | 9.85 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.78 | 0.03 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 68.00 | 9.35 | 11.95 | 10.65 | 13.18 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.71 | -0.81 | 0.03 | -0.03 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 69.00 | 10.00 | 12.50 | 11.25 | % | 0.16 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 70.00 | 11.00 | 13.35 | 12.18 | % | 0.17 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 71.00 | 11.75 | 14.25 | 13.00 | % | 0.18 | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 72.00 | 12.50 | 15.55 | 14.03 | % | 0.19 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 73.00 | 13.40 | 16.80 | 15.10 | % | 0.21 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 74.00 | 14.35 | 17.75 | 16.05 | % | 0.22 | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 75.00 | 14.95 | 18.25 | 16.60 | % | 0.22 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 80.00 | 19.55 | 23.60 | 21.58 | % | 0.27 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 85.00 | 24.35 | 28.60 | 26.48 | % | 0.31 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 90.00 | 29.35 | 33.60 | 31.48 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST |