Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $99.27 as of 4/29/2026 8:09:30 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 | 78.00 | 80.85 | 79.43 | % | 3.97 | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 22.50 | 75.50 | 78.40 | 76.95 | % | 3.42 | 0 | 99 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 25.00 | 73.05 | 75.95 | 74.50 | % | 2.98 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 28.00 | 70.05 | 72.90 | 71.48 | 51.85 | 0.00 | 0.00% | 2.55 | 0 | 12 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 30.00 | 68.15 | 70.90 | 69.53 | 38.00 | 0.00 | 0.00% | 2.32 | 0 | 11 | 2.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:58 PM EST |
| 33.00 | 65.10 | 67.95 | 66.53 | % | 2.02 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 35.00 | 63.10 | 65.95 | 64.53 | 23.88 | 0.00 | 0.00% | 1.84 | 0 | 99 | 1.93 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:58 PM EST |
| 38.00 | 60.20 | 63.00 | 61.60 | % | 1.62 | 0 | 35 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 40.00 | 58.15 | 61.00 | 59.58 | 36.83 | 0.00 | 0.00% | 1.49 | 0 | 477 | 1.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 42.00 | 56.25 | 59.05 | 57.65 | 19.45 | 0.00 | 0.00% | 1.37 | 0 | 200 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:58 PM EST |
| 45.00 | 53.30 | 56.15 | 54.73 | 50.25 | 0.00 | 0.00% | 1.22 | 0 | 205 | 1.25 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 47.00 | 51.25 | 53.75 | 52.50 | 15.15 | 0.00 | 0.00% | 1.12 | 0 | 99 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:58 PM EST |
| 50.00 | 48.30 | 50.90 | 49.60 | 48.28 | +4.45 | +10.16% | 0.99 | 4 | 1,813 | 1.32 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 55.00 | 43.45 | 46.20 | 44.83 | 44.29 | +6.18 | +16.22% | 0.82 | 1 | 211 | 1.18 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 60.00 | 38.55 | 41.20 | 39.88 | 34.35 | 0.00 | 0.00% | 0.66 | 0 | 1,414 | 1.07 | 0.98 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 65.00 | 33.80 | 36.30 | 35.05 | 35.05 | +5.65 | +19.22% | 0.54 | 3 | 2,717 | 0.97 | 0.96 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 70.00 | 29.20 | 32.05 | 30.63 | 24.87 | 0.00 | 0.00% | 0.44 | 0 | 2,453 | 0.91 | 0.93 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 25.90 | 27.15 | 26.53 | 27.57 | +7.07 | +34.49% | 0.35 | 1 | 1,682 | 0.61 | 0.89 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 21.25 | 23.45 | 22.35 | 21.50 | +4.00 | +22.86% | 0.28 | 4 | 2,475 | 0.63 | 0.84 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 85.00 | 16.85 | 19.40 | 18.13 | 13.77 | 0.00 | 0.00% | 0.21 | 0 | 1,618 | 0.68 | 0.77 | 0.01 | -0.08 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 90.00 | 15.00 | 15.80 | 15.40 | 14.08 | +3.28 | +30.37% | 0.17 | 48 | 1,196 | 0.66 | 0.70 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 95.00 | 12.35 | 12.75 | 12.55 | 11.91 | +3.51 | +41.79% | 0.13 | 5 | 3,404 | 0.67 | 0.61 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 100.00 | 9.85 | 10.25 | 10.05 | 9.60 | +3.45 | +56.10% | 0.10 | 27 | 550 | 0.66 | 0.53 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 105.00 | 7.75 | 8.25 | 8.00 | 6.82 | +1.97 | +40.62% | 0.08 | 27 | 745 | 0.66 | 0.45 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 110.00 | 6.05 | 6.55 | 6.30 | 5.97 | +2.37 | +65.84% | 0.06 | 65 | 388 | 0.67 | 0.38 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 115.00 | 4.25 | 5.10 | 4.68 | 4.50 | +1.67 | +59.02% | 0.04 | 106 | 115 | 0.67 | 0.32 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 120.00 | 2.57 | 4.00 | 3.29 | 3.38 | +1.23 | +57.21% | 0.03 | 34 | 11 | 0.67 | 0.26 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 125.00 | 2.34 | 3.00 | 2.67 | 2.67 | +0.97 | +57.06% | 0.02 | 1 | 58 | 0.67 | 0.21 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 130.00 | 1.85 | 2.64 | 2.25 | 1.80 | +0.20 | +12.50% | 0.02 | 10 | 8 | 0.69 | 0.17 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 135.00 | 0.43 | 2.00 | 1.22 | 1.68 | -0.13 | -7.19% | 0.01 | 2 | 1 | 0.70 | 0.14 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 140.00 | 0.55 | 2.12 | 1.34 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.01 | -0.05 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 0.23 | 1.50 | 0.87 | 0.98 | +0.33 | +50.77% | 0.01 | 59 | 3 | 0.71 | 0.09 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 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 | 3.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 247 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 161 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 102 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 49 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 363 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:58 PM EST |
| 38.00 | 0.02 | 0.33 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 40.00 | 0.01 | 0.90 | 0.46 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 42.00 | 0.00 | 0.92 | 0.46 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,276 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 45.00 | 0.00 | 2.19 | 1.10 | 0.18 | -0.12 | -40.00% | 0.02 | 1 | 2,076 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 47.00 | 0.05 | 0.60 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.42 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 1 | 4,882 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.12 | -50.00% | 0.00 | 12 | 2,114 | 0.80 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 1.33 | 0.67 | 0.52 | +0.19 | +57.58% | 0.01 | 10 | 1,461 | 0.75 | -0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 1.66 | 0.83 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.72 | -0.04 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 70.00 | 0.01 | 0.97 | 0.49 | 0.87 | -0.33 | -27.50% | 0.01 | 3 | 748 | 0.70 | -0.07 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 75.00 | 1.27 | 1.46 | 1.37 | 1.45 | -0.50 | -25.65% | 0.02 | 531 | 199 | 0.69 | -0.11 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 80.00 | 2.07 | 2.35 | 2.21 | 2.59 | -0.52 | -16.72% | 0.03 | 13 | 134 | 0.67 | -0.16 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 85.00 | 3.35 | 3.65 | 3.50 | 3.80 | -1.10 | -22.45% | 0.04 | 5 | 360 | 0.67 | -0.23 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 90.00 | 4.95 | 5.35 | 5.15 | 5.52 | -1.27 | -18.71% | 0.06 | 7 | 446 | 0.67 | -0.30 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 95.00 | 7.00 | 7.35 | 7.18 | 7.25 | -2.30 | -24.09% | 0.08 | 38 | 325 | 0.66 | -0.39 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 100.00 | 9.25 | 9.80 | 9.53 | 9.80 | -2.18 | -18.20% | 0.10 | 577 | 156 | 0.66 | -0.47 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 105.00 | 12.30 | 12.70 | 12.50 | 12.80 | -3.06 | -19.30% | 0.12 | 1 | 113 | 0.66 | -0.55 | 0.02 | -0.10 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 110.00 | 15.50 | 16.60 | 16.05 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.10 | 4/29/2026 1:58:58 PM EST | |||
| 115.00 | 18.75 | 21.45 | 20.10 | 20.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.68 | 0.01 | -0.09 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 120.00 | 22.70 | 25.35 | 24.03 | % | 0.20 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.08 | 4/29/2026 1:58:58 PM EST | |||
| 125.00 | 26.85 | 29.55 | 28.20 | % | 0.23 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.07 | 4/29/2026 1:58:58 PM EST | |||
| 130.00 | 30.85 | 33.90 | 32.38 | % | 0.25 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.06 | 4/29/2026 1:58:58 PM EST | |||
| 135.00 | 35.50 | 38.50 | 37.00 | % | 0.27 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.06 | 4/29/2026 1:58:58 PM EST | |||
| 140.00 | 40.30 | 42.85 | 41.58 | % | 0.30 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.05 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 45.05 | 47.90 | 46.48 | % | 0.32 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.04 | 4/29/2026 1:58:58 PM EST |