Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $100.81 as of 5/1/2026 3:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 50.55 | 48.53 | % | 0.88 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 60.00 | 41.50 | 45.65 | 43.58 | % | 0.73 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 65.00 | 36.80 | 39.55 | 38.18 | % | 0.59 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:55 PM EST | |||
| 70.00 | 32.05 | 34.80 | 33.43 | % | 0.48 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.02 | 5/1/2026 3:59:55 PM EST | |||
| 75.00 | 27.40 | 30.15 | 28.78 | % | 0.38 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 80.00 | 22.95 | 26.00 | 24.48 | % | 0.31 | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 85.00 | 18.75 | 22.15 | 20.45 | % | 0.24 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.07 | 5/1/2026 3:59:55 PM EST | |||
| 86.00 | 18.05 | 21.20 | 19.63 | % | 0.23 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 87.00 | 17.25 | 20.85 | 19.05 | % | 0.22 | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 88.00 | 16.50 | 20.15 | 18.33 | % | 0.21 | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 89.00 | 15.70 | 19.40 | 17.55 | % | 0.20 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 90.00 | 15.05 | 18.80 | 16.93 | % | 0.19 | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 91.00 | 14.40 | 17.80 | 16.10 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 92.00 | 13.75 | 16.70 | 15.23 | % | 0.17 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 93.00 | 13.05 | 17.00 | 15.03 | % | 0.16 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 94.00 | 12.40 | 15.95 | 14.18 | % | 0.15 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 95.00 | 11.75 | 15.05 | 13.40 | % | 0.14 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 96.00 | 11.15 | 15.15 | 13.15 | % | 0.14 | 0 | 0 | 0.68 | 0.66 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 97.00 | 11.70 | 14.15 | 12.93 | % | 0.13 | 0 | 0 | 0.71 | 0.65 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 98.00 | 10.05 | 13.20 | 11.63 | % | 0.12 | 0 | 0 | 0.66 | 0.63 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 99.00 | 9.50 | 12.55 | 11.03 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 100.00 | 9.70 | 11.85 | 10.78 | 9.33 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | 0.60 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 101.00 | 9.75 | 11.75 | 10.75 | 10.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.58 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 102.00 | 7.95 | 10.50 | 9.23 | 8.99 | % | 0.09 | 5 | 0 | 0.63 | 0.56 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 103.00 | 8.10 | 10.05 | 9.08 | 9.10 | % | 0.09 | 1 | 0 | 0.65 | 0.54 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 104.00 | 7.95 | 9.80 | 8.88 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 105.00 | 7.75 | 10.20 | 8.98 | % | 0.09 | 0 | 0 | 0.71 | 0.51 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 106.00 | 6.30 | 8.90 | 7.60 | % | 0.07 | 0 | 0 | 0.64 | 0.49 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 107.00 | 6.30 | 8.80 | 7.55 | % | 0.07 | 0 | 0 | 0.66 | 0.48 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 108.00 | 6.10 | 8.90 | 7.50 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 109.00 | 6.20 | 8.50 | 7.35 | % | 0.07 | 0 | 0 | 0.70 | 0.44 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 110.00 | 4.65 | 7.35 | 6.00 | 5.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.43 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 111.00 | 5.25 | 7.00 | 6.13 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 112.00 | 5.10 | 7.05 | 6.08 | % | 0.05 | 0 | 0 | 0.68 | 0.39 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 113.00 | 4.95 | 6.45 | 5.70 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 115.00 | 4.25 | 5.75 | 5.00 | % | 0.04 | 0 | 0 | 0.67 | 0.35 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 120.00 | 2.70 | 4.80 | 3.75 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.02 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 125.00 | 1.46 | 3.80 | 2.63 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 130.00 | 1.37 | 2.99 | 2.18 | % | 0.02 | 0 | 0 | 0.67 | 0.16 | 0.01 | -0.06 | 5/1/2026 3:59:55 PM EST | |||
| 135.00 | 0.39 | 3.55 | 1.97 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.01 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 140.00 | 0.55 | 3.25 | 1.90 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.96 | 0.07 | 0.01 | -0.03 | 5/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 1.14 | -0.04 | 0.00 | -0.02 | 5/1/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.86 | 0.93 | 0.94 | % | 0.01 | 6 | 0 | 0.88 | -0.07 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 80.00 | 0.41 | 2.34 | 1.38 | % | 0.02 | 0 | 0 | 0.81 | -0.11 | 0.01 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 85.00 | 0.55 | 3.25 | 1.90 | % | 0.02 | 0 | 0 | 0.60 | -0.17 | 0.01 | -0.07 | 5/1/2026 3:59:55 PM EST | |||
| 86.00 | 0.94 | 4.60 | 2.77 | % | 0.03 | 0 | 0 | 0.67 | -0.19 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 87.00 | 1.97 | 4.85 | 3.41 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.20 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 3:59:55 PM EST |
| 88.00 | 1.14 | 4.95 | 3.05 | % | 0.03 | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 89.00 | 1.78 | 5.00 | 3.39 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 90.00 | 1.65 | 4.65 | 3.15 | % | 0.03 | 0 | 0 | 0.61 | -0.24 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 91.00 | 2.80 | 5.90 | 4.35 | % | 0.05 | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 92.00 | 3.70 | 6.20 | 4.95 | 4.10 | % | 0.05 | 2 | 0 | 0.72 | -0.27 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 93.00 | 3.60 | 6.35 | 4.98 | % | 0.05 | 0 | 0 | 0.69 | -0.29 | 0.01 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 94.00 | 3.50 | 6.00 | 4.75 | % | 0.05 | 0 | 0 | 0.64 | -0.30 | 0.01 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 95.00 | 4.00 | 7.30 | 5.65 | % | 0.06 | 0 | 0 | 0.68 | -0.32 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 96.00 | 4.00 | 7.70 | 5.85 | % | 0.06 | 0 | 0 | 0.70 | -0.34 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 97.00 | 4.10 | 7.80 | 5.95 | % | 0.06 | 0 | 0 | 0.64 | -0.35 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 98.00 | 4.80 | 7.60 | 6.20 | % | 0.06 | 0 | 0 | 0.63 | -0.37 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 99.00 | 6.20 | 8.70 | 7.45 | % | 0.08 | 0 | 0 | 0.69 | -0.39 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 100.00 | 6.45 | 8.00 | 7.23 | % | 0.07 | 0 | 0 | 0.63 | -0.40 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 101.00 | 6.85 | 8.95 | 7.90 | % | 0.08 | 0 | 0 | 0.65 | -0.42 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 102.00 | 6.95 | 9.50 | 8.23 | % | 0.08 | 0 | 0 | 0.63 | -0.44 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 103.00 | 8.35 | 10.85 | 9.60 | % | 0.09 | 0 | 0 | 0.69 | -0.46 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 104.00 | 8.70 | 10.80 | 9.75 | % | 0.09 | 0 | 0 | 0.66 | -0.47 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 105.00 | 8.60 | 11.20 | 9.90 | % | 0.09 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 106.00 | 9.80 | 12.55 | 11.18 | % | 0.11 | 0 | 0 | 0.68 | -0.51 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 107.00 | 10.55 | 12.90 | 11.73 | % | 0.11 | 0 | 0 | 0.68 | -0.52 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 108.00 | 11.00 | 13.35 | 12.18 | % | 0.11 | 0 | 0 | 0.67 | -0.54 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 109.00 | 10.80 | 13.55 | 12.18 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 110.00 | 12.40 | 14.95 | 13.68 | % | 0.12 | 0 | 0 | 0.68 | -0.57 | 0.02 | -0.11 | 5/1/2026 3:59:55 PM EST | |||
| 111.00 | 13.15 | 15.55 | 14.35 | 13.80 | % | 0.13 | 1 | 0 | 0.69 | -0.59 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 3:59:55 PM EST | |
| 112.00 | 13.70 | 15.30 | 14.50 | % | 0.13 | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 113.00 | 14.10 | 16.10 | 15.10 | % | 0.13 | 0 | 0 | 0.64 | -0.62 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 115.00 | 15.90 | 17.60 | 16.75 | % | 0.15 | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.10 | 5/1/2026 3:59:55 PM EST | |||
| 120.00 | 18.70 | 21.30 | 20.00 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.09 | 5/1/2026 3:59:55 PM EST | |||
| 125.00 | 22.90 | 26.45 | 24.68 | % | 0.20 | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.08 | 5/1/2026 3:59:55 PM EST | |||
| 130.00 | 27.15 | 30.70 | 28.93 | % | 0.22 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.06 | 5/1/2026 3:59:55 PM EST | |||
| 135.00 | 31.70 | 35.20 | 33.45 | % | 0.25 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.05 | 5/1/2026 3:59:55 PM EST | |||
| 140.00 | 36.40 | 40.00 | 38.20 | % | 0.27 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.04 | 5/1/2026 3:59:55 PM EST | |||
| 145.00 | 41.80 | 44.65 | 43.23 | % | 0.30 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.03 | 5/1/2026 3:59:55 PM EST |