Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $97.78 as of 4/23/2026 9:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 75.80 | 78.55 | 77.18 | % | 3.86 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 22.50 | 73.35 | 75.90 | 74.63 | % | 3.32 | 0 | 99 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 25.00 | 70.85 | 73.60 | 72.23 | % | 2.89 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 28.00 | 67.90 | 70.65 | 69.28 | 51.85 | 0.00 | 0.00% | 2.47 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 30.00 | 65.90 | 68.65 | 67.28 | 38.00 | 0.00 | 0.00% | 2.24 | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:54 PM EST |
| 33.00 | 62.95 | 65.50 | 64.23 | % | 1.95 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 35.00 | 61.10 | 63.50 | 62.30 | 23.88 | 0.00 | 0.00% | 1.78 | 0 | 99 | 1.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:54 PM EST |
| 38.00 | 58.00 | 60.75 | 59.38 | % | 1.56 | 0 | 35 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 40.00 | 56.30 | 58.70 | 57.50 | 36.83 | 0.00 | 0.00% | 1.44 | 0 | 477 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 42.00 | 54.05 | 56.60 | 55.33 | 19.45 | 0.00 | 0.00% | 1.32 | 0 | 200 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 3:59:54 PM EST |
| 45.00 | 51.10 | 54.05 | 52.58 | 34.68 | 0.00 | 0.00% | 1.17 | 0 | 205 | 1.42 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 47.00 | 49.15 | 52.75 | 50.95 | 15.15 | 0.00 | 0.00% | 1.08 | 0 | 99 | 1.51 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 4/23/2026 3:59:54 PM EST |
| 50.00 | 46.20 | 49.85 | 48.03 | 38.95 | 0.00 | 0.00% | 0.96 | 0 | 1,824 | 1.43 | 0.98 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 55.00 | 41.45 | 43.90 | 42.68 | 31.49 | 0.00 | 0.00% | 0.78 | 0 | 213 | 1.06 | 0.97 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 60.00 | 37.00 | 39.30 | 38.15 | 39.43 | +10.56 | +36.58% | 0.64 | 21 | 1,417 | 1.01 | 0.95 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 65.00 | 32.05 | 34.45 | 33.25 | 33.12 | +7.62 | +29.89% | 0.51 | 12 | 3,169 | 0.90 | 0.93 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 70.00 | 27.20 | 30.10 | 28.65 | 30.18 | +10.18 | +50.90% | 0.41 | 13 | 2,467 | 0.86 | 0.90 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 75.00 | 23.60 | 25.20 | 24.40 | 24.20 | +6.56 | +37.19% | 0.33 | 10 | 1,696 | 0.64 | 0.86 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 80.00 | 19.10 | 21.20 | 20.15 | 21.00 | +8.20 | +64.07% | 0.25 | 127 | 2,625 | 0.61 | 0.81 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 85.00 | 17.00 | 17.95 | 17.48 | 16.30 | +6.15 | +60.60% | 0.21 | 103 | 1,691 | 0.69 | 0.75 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 90.00 | 14.00 | 14.70 | 14.35 | 14.00 | +5.50 | +64.71% | 0.16 | 800 | 1,013 | 0.68 | 0.68 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 95.00 | 11.40 | 11.70 | 11.55 | 10.98 | +4.44 | +67.89% | 0.12 | 290 | 3,326 | 0.67 | 0.59 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 100.00 | 8.95 | 9.40 | 9.18 | 9.15 | +4.20 | +84.85% | 0.09 | 448 | 301 | 0.66 | 0.51 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 105.00 | 6.25 | 7.60 | 6.93 | 6.70 | +3.05 | +83.57% | 0.07 | 231 | 195 | 0.64 | 0.44 | 0.02 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 110.00 | 5.50 | 6.55 | 6.03 | 5.75 | +3.03 | +111.40% | 0.05 | 466 | 88 | 0.68 | 0.37 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 109 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 247 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 161 | 2.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 102 | 2.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 49 | 2.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:54 PM EST |
| 38.00 | 0.04 | 0.26 | 0.15 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 2,245 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 40.00 | 0.01 | 0.57 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,276 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,075 | 1.27 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 47.00 | 0.06 | 0.28 | 0.17 | 0.16 | -0.15 | -48.39% | 0.00 | 7 | 381 | 0.89 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 50.00 | 0.10 | 0.69 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4,885 | 0.93 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 55.00 | 0.15 | 0.59 | 0.37 | 0.30 | -0.13 | -30.24% | 0.01 | 304 | 2,539 | 0.82 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 60.00 | 0.23 | 0.81 | 0.52 | 0.42 | -0.37 | -46.84% | 0.01 | 1 | 1,462 | 0.76 | -0.05 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 65.00 | 0.53 | 1.18 | 0.86 | 0.66 | -0.46 | -41.08% | 0.01 | 7 | 630 | 0.74 | -0.07 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 70.00 | 1.03 | 1.30 | 1.17 | 1.21 | -0.54 | -30.86% | 0.02 | 44 | 736 | 0.69 | -0.10 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 75.00 | 1.76 | 1.89 | 1.83 | 1.56 | -1.23 | -44.09% | 0.02 | 10 | 183 | 0.68 | -0.14 | 0.01 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 80.00 | 2.71 | 2.88 | 2.80 | 2.88 | -1.22 | -29.76% | 0.03 | 47 | 97 | 0.66 | -0.18 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 85.00 | 4.05 | 4.45 | 4.25 | 4.21 | -1.94 | -31.55% | 0.05 | 51 | 212 | 0.65 | -0.25 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 90.00 | 5.30 | 6.90 | 6.10 | 6.00 | -2.55 | -29.83% | 0.07 | 117 | 295 | 0.65 | -0.32 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 95.00 | 7.95 | 9.15 | 8.55 | 8.23 | -3.32 | -28.75% | 0.09 | 35 | 152 | 0.66 | -0.41 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 100.00 | 10.60 | 12.00 | 11.30 | 11.30 | -3.80 | -25.17% | 0.11 | 94 | 2 | 0.66 | -0.49 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 105.00 | 13.70 | 15.00 | 14.35 | 14.45 | -4.32 | -23.02% | 0.14 | 51 | 1 | 0.66 | -0.56 | 0.02 | -0.09 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 110.00 | 17.15 | 18.35 | 17.75 | % | 0.16 | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.09 | 4/23/2026 3:59:54 PM EST |