Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $60.87 as of 3/26/2026 9:45:38 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 | 25.70 | 27.25 | 26.48 | % | 0.76 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 20.85 | 22.70 | 21.78 | % | 0.54 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 16.45 | 17.10 | 16.78 | % | 0.37 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 12.10 | 13.75 | 12.93 | 14.08 | +1.55 | +12.37% | 0.26 | 9 | 19 | 0.67 | 0.83 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 55.00 | 8.40 | 10.20 | 9.30 | 9.80 | +1.82 | +22.81% | 0.17 | 2 | 3 | 0.65 | 0.72 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 60.00 | 5.65 | 6.40 | 6.03 | 6.00 | -1.25 | -17.25% | 0.10 | 17 | 70 | 0.60 | 0.58 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 65.00 | 3.40 | 3.65 | 3.53 | 3.80 | -0.89 | -18.98% | 0.05 | 36 | 57 | 0.55 | 0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 70.00 | 1.95 | 2.07 | 2.01 | 1.99 | -0.90 | -31.15% | 0.03 | 37 | 237 | 0.54 | 0.29 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 75.00 | 1.06 | 1.45 | 1.26 | 1.12 | -0.38 | -25.34% | 0.02 | 102 | 159 | 0.56 | 0.19 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 80.00 | 0.43 | 0.85 | 0.64 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.12 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 85.00 | 0.16 | 0.80 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.57 | 0.07 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 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 | 0.45 | 0.23 | % | 0.01 | 0 | 5 | 0.99 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 0.14 | 0.58 | 0.36 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 0.54 | 0.89 | 0.72 | 0.72 | +0.19 | +35.85% | 0.02 | 10 | 33 | 0.69 | -0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 50.00 | 1.32 | 1.54 | 1.43 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.65 | -0.17 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 55.00 | 2.55 | 2.80 | 2.68 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.61 | -0.28 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 60.00 | 4.45 | 4.70 | 4.58 | 3.95 | +0.45 | +12.86% | 0.08 | 10 | 102 | 0.58 | -0.42 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 65.00 | 7.15 | 7.45 | 7.30 | 7.20 | +1.40 | +24.14% | 0.11 | 22 | 82 | 0.57 | -0.57 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 70.00 | 10.40 | 11.10 | 10.75 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.55 | -0.71 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 75.00 | 13.75 | 15.45 | 14.60 | % | 0.19 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 80.00 | 18.25 | 19.95 | 19.10 | % | 0.24 | 0 | 1 | 0.67 | -0.88 | 0.02 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 85.00 | 23.05 | 24.75 | 23.90 | % | 0.28 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 90.00 | 27.50 | 30.00 | 28.75 | % | 0.32 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST |