Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $68.87 as of 4/10/2026 6:36:24 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 | 38.10 | 42.10 | 40.10 | % | 1.00 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 45.00 | 33.20 | 36.55 | 34.88 | % | 0.78 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 50.00 | 28.35 | 31.40 | 29.88 | % | 0.60 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 55.00 | 23.55 | 26.45 | 25.00 | % | 0.45 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.01 | 4/16/2026 3:59:20 PM EST | |||
| 56.00 | 22.60 | 26.10 | 24.35 | % | 0.43 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:20 PM EST | |||
| 57.00 | 21.70 | 25.20 | 23.45 | % | 0.41 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:20 PM EST | |||
| 58.00 | 20.85 | 23.85 | 22.35 | % | 0.39 | 0 | 0 | 0.99 | 0.93 | 0.01 | -0.03 | 4/16/2026 3:59:20 PM EST | |||
| 59.00 | 19.85 | 22.95 | 21.40 | % | 0.36 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.03 | 4/16/2026 3:59:20 PM EST | |||
| 60.00 | 19.05 | 21.45 | 20.25 | % | 0.34 | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:20 PM EST | |||
| 61.00 | 18.25 | 20.80 | 19.53 | % | 0.32 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.03 | 4/16/2026 3:59:20 PM EST | |||
| 62.00 | 17.40 | 19.90 | 18.65 | % | 0.30 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.04 | 4/16/2026 3:59:20 PM EST | |||
| 63.00 | 16.60 | 19.25 | 17.93 | % | 0.28 | 0 | 0 | 0.87 | 0.88 | 0.01 | -0.04 | 4/16/2026 3:59:20 PM EST | |||
| 64.00 | 15.70 | 18.40 | 17.05 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.85 | 0.86 | 0.01 | -0.04 | 4/10/2026 | 4/16/2026 3:59:20 PM EST |
| 65.00 | 14.85 | 17.60 | 16.23 | % | 0.25 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.05 | 4/16/2026 3:59:20 PM EST | |||
| 66.00 | 14.05 | 16.80 | 15.43 | 15.24 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.58 | 0.83 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 67.00 | 13.30 | 15.85 | 14.58 | 8.14 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.59 | 0.82 | 0.02 | -0.05 | 4/13/2026 | 4/16/2026 3:59:20 PM EST |
| 68.00 | 12.25 | 15.25 | 13.75 | % | 0.20 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.05 | 4/16/2026 3:59:20 PM EST | |||
| 69.00 | 12.70 | 14.30 | 13.50 | 7.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.66 | 0.78 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:20 PM EST |
| 70.00 | 11.25 | 13.45 | 12.35 | 12.59 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.60 | 0.76 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 71.00 | 10.95 | 12.50 | 11.73 | 4.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.74 | 0.02 | -0.06 | 4/10/2026 | 4/16/2026 3:59:20 PM EST |
| 72.00 | 10.65 | 11.55 | 11.10 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.72 | 0.02 | -0.06 | 4/14/2026 | 4/16/2026 3:59:20 PM EST |
| 73.00 | 10.15 | 10.90 | 10.53 | 8.22 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | 0.70 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 74.00 | 8.90 | 10.20 | 9.55 | 10.21 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | 0.68 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 75.00 | 8.65 | 9.55 | 9.10 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | 0.66 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 76.00 | 8.15 | 9.00 | 8.58 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.63 | 0.02 | -0.07 | 4/13/2026 | 4/16/2026 3:59:20 PM EST |
| 77.00 | 7.30 | 8.65 | 7.98 | % | 0.10 | 0 | 0 | 0.60 | 0.61 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 78.00 | 7.00 | 7.95 | 7.48 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 79.00 | 6.40 | 7.55 | 6.98 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 80.00 | 5.95 | 7.00 | 6.48 | 6.68 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | 0.54 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 81.00 | 5.45 | 6.45 | 5.95 | % | 0.07 | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 82.00 | 5.00 | 5.90 | 5.45 | % | 0.07 | 0 | 0 | 0.58 | 0.49 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 83.00 | 4.70 | 5.55 | 5.13 | % | 0.06 | 0 | 0 | 0.59 | 0.46 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 84.00 | 4.20 | 5.10 | 4.65 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 85.00 | 4.20 | 5.05 | 4.63 | 4.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | 0.42 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 90.00 | 2.43 | 3.15 | 2.79 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.31 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | % | 0.00 | 0 | 0 | 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 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 45.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 50.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:20 PM EST | |||
| 55.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.01 | 4/16/2026 3:59:20 PM EST | |||
| 56.00 | 0.00 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 1.14 | -0.04 | 0.01 | -0.02 | 4/16/2026 3:59:20 PM EST | |||
| 57.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.02 | 4/16/2026 3:59:20 PM EST | |||
| 58.00 | 0.14 | 2.70 | 1.42 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.03 | 4/16/2026 3:59:20 PM EST | |||
| 59.00 | 0.00 | 2.79 | 1.40 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.06 | -0.07 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 60.00 | 0.00 | 2.88 | 1.44 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | -0.08 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 3:59:20 PM EST |
| 61.00 | 0.29 | 1.92 | 1.11 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.10 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 62.00 | 0.61 | 2.07 | 1.34 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.11 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 63.00 | 0.87 | 2.21 | 1.54 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | -0.12 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 64.00 | 1.06 | 2.39 | 1.73 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.71 | -0.14 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 65.00 | 0.74 | 3.40 | 2.07 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.71 | -0.15 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 3:59:20 PM EST |
| 66.00 | 1.00 | 2.53 | 1.77 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | -0.17 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 3:59:20 PM EST |
| 67.00 | 1.41 | 2.39 | 1.90 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.18 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 68.00 | 1.58 | 3.35 | 2.47 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | -0.20 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 69.00 | 1.88 | 3.40 | 2.64 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.22 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 70.00 | 1.85 | 3.00 | 2.43 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.24 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 71.00 | 2.62 | 3.35 | 2.99 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.02 | -0.06 | 4/16/2026 3:59:20 PM EST | |||
| 72.00 | 2.81 | 3.80 | 3.31 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.02 | -0.06 | 4/16/2026 3:59:20 PM EST | |||
| 73.00 | 3.15 | 4.00 | 3.58 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.30 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 74.00 | 3.60 | 4.45 | 4.03 | % | 0.05 | 0 | 0 | 0.63 | -0.32 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 75.00 | 3.75 | 4.75 | 4.25 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.34 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 3:59:20 PM EST |
| 76.00 | 4.35 | 5.15 | 4.75 | % | 0.06 | 0 | 0 | 0.62 | -0.37 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 77.00 | 4.75 | 5.70 | 5.23 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.39 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 78.00 | 5.25 | 5.90 | 5.58 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.41 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 79.00 | 5.70 | 6.45 | 6.08 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.44 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:20 PM EST |
| 80.00 | 6.00 | 7.20 | 6.60 | % | 0.08 | 0 | 0 | 0.60 | -0.46 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 81.00 | 6.75 | 7.45 | 7.10 | % | 0.09 | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 82.00 | 7.30 | 8.25 | 7.78 | % | 0.09 | 0 | 0 | 0.61 | -0.51 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 83.00 | 7.70 | 8.65 | 8.18 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 84.00 | 8.45 | 9.25 | 8.85 | % | 0.11 | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 85.00 | 9.05 | 9.90 | 9.48 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 90.00 | 12.30 | 13.30 | 12.80 | % | 0.14 | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.07 | 4/16/2026 3:59:20 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | % | 0.00 | 0 | 0 | EST |