Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $116.20 as of 5/26/2026 1:17:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 100.00 | 103.75 | 101.88 | % | 4.08 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 30.00 | 95.65 | 99.05 | 97.35 | % | 3.24 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 35.00 | 90.65 | 93.90 | 92.28 | % | 2.64 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 38.00 | 87.05 | 91.05 | 89.05 | % | 2.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 39.00 | 86.45 | 89.45 | 87.95 | % | 2.26 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 40.00 | 85.35 | 88.45 | 86.90 | % | 2.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 41.00 | 84.60 | 87.85 | 86.23 | % | 2.10 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 42.00 | 83.10 | 87.05 | 85.08 | % | 2.03 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 43.00 | 82.35 | 86.05 | 84.20 | % | 1.96 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 44.00 | 82.10 | 84.65 | 83.38 | 16.72 | 0.00 | 0.00% | 1.89 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/26/2026 1:58:57 PM EST |
| 45.00 | 81.20 | 83.75 | 82.48 | 78.60 | +63.21 | +410.73% | 1.83 | 1 | 12 | 1.59 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 46.00 | 80.15 | 82.70 | 81.43 | 64.01 | 0.00 | 0.00% | 1.77 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:58:57 PM EST |
| 47.00 | 78.60 | 81.50 | 80.05 | % | 1.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 48.00 | 77.75 | 81.10 | 79.43 | 49.70 | 0.00 | 0.00% | 1.65 | 0 | 34 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 1:58:57 PM EST |
| 49.00 | 76.15 | 79.50 | 77.83 | % | 1.59 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 50.00 | 75.65 | 79.15 | 77.40 | 51.60 | 0.00 | 0.00% | 1.55 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:58:57 PM EST |
| 55.00 | 70.60 | 73.65 | 72.13 | 52.90 | 0.00 | 0.00% | 1.31 | 0 | 22 | 1.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 1:58:57 PM EST |
| 60.00 | 65.95 | 68.90 | 67.43 | 54.07 | 0.00 | 0.00% | 1.12 | 0 | 80 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:58:57 PM EST |
| 65.00 | 60.95 | 63.95 | 62.45 | 45.26 | 0.00 | 0.00% | 0.96 | 0 | 94 | 1.26 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 1:58:57 PM EST |
| 70.00 | 56.50 | 59.10 | 57.80 | 58.85 | +12.33 | +26.51% | 0.83 | 20 | 179 | 1.14 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 75.00 | 51.80 | 54.25 | 53.03 | 51.86 | +16.33 | +45.97% | 0.71 | 1 | 373 | 1.05 | 0.97 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 80.00 | 47.00 | 49.60 | 48.30 | 31.90 | 0.00 | 0.00% | 0.60 | 0 | 230 | 0.98 | 0.96 | 0.00 | -0.03 | 5/20/2026 | 5/26/2026 1:58:57 PM EST |
| 85.00 | 42.30 | 44.90 | 43.60 | 42.42 | +16.26 | +62.16% | 0.51 | 2 | 92 | 0.91 | 0.94 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 90.00 | 37.80 | 40.35 | 39.08 | 38.25 | +8.48 | +28.49% | 0.43 | 6 | 241 | 0.88 | 0.92 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 95.00 | 33.45 | 36.15 | 34.80 | 35.84 | +10.84 | +43.36% | 0.37 | 6 | 204 | 0.66 | 0.88 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 100.00 | 29.35 | 31.40 | 30.38 | 30.29 | +8.79 | +40.89% | 0.30 | 5 | 421 | 0.67 | 0.85 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 105.00 | 25.55 | 27.40 | 26.48 | 26.90 | +8.95 | +49.87% | 0.25 | 20 | 844 | 0.68 | 0.80 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 110.00 | 22.50 | 24.35 | 23.43 | 23.65 | +8.45 | +55.60% | 0.21 | 80 | 1,459 | 0.72 | 0.75 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 115.00 | 19.10 | 21.35 | 20.23 | 20.07 | +7.64 | +61.47% | 0.18 | 29 | 392 | 0.68 | 0.70 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 120.00 | 16.60 | 17.65 | 17.13 | 17.10 | +6.85 | +66.83% | 0.14 | 47 | 2,038 | 0.71 | 0.64 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 125.00 | 14.25 | 15.15 | 14.70 | 15.15 | +6.45 | +74.14% | 0.12 | 43 | 185 | 0.72 | 0.59 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 130.00 | 12.35 | 13.00 | 12.68 | 12.85 | +5.92 | +85.43% | 0.10 | 111 | 732 | 0.72 | 0.53 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 135.00 | 10.60 | 11.10 | 10.85 | 10.75 | +5.35 | +99.08% | 0.08 | 216 | 272 | 0.73 | 0.47 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 140.00 | 8.75 | 9.40 | 9.08 | 9.00 | +4.55 | +102.25% | 0.06 | 270 | 161 | 0.73 | 0.42 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 145.00 | 7.65 | 7.95 | 7.80 | 7.90 | +4.18 | +112.37% | 0.05 | 1,471 | 2,070 | 0.73 | 0.37 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 150.00 | 6.25 | 6.75 | 6.50 | 6.50 | +3.68 | +130.50% | 0.04 | 638 | 155 | 0.73 | 0.33 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 155.00 | 5.30 | 5.70 | 5.50 | 5.32 | +3.04 | +133.34% | 0.04 | 98 | 125 | 0.73 | 0.29 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 160.00 | 4.45 | 4.75 | 4.60 | 4.60 | +3.39 | +280.17% | 0.03 | 33 | 17 | 0.73 | 0.25 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 165.00 | 2.79 | 4.50 | 3.65 | % | 0.02 | 0 | 0 | 0.71 | 0.22 | 0.01 | -0.10 | 5/26/2026 1:58:57 PM EST | |||
| 170.00 | 3.00 | 3.40 | 3.20 | 3.19 | +1.95 | +157.26% | 0.02 | 341 | 80 | 0.73 | 0.19 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 31 | 2.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 1:58:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 1:58:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 1:58:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:58:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 1:58:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 817 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:58:57 PM EST |
| 65.00 | 0.07 | 0.42 | 0.25 | 0.22 | -0.58 | -72.50% | 0.00 | 5 | 123 | 0.86 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 70.00 | 0.05 | 0.51 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 4 | 139 | 0.83 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 75.00 | 0.30 | 0.74 | 0.52 | 0.53 | -0.39 | -42.40% | 0.01 | 1 | 1,665 | 0.79 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 80.00 | 0.31 | 0.89 | 0.60 | 0.76 | +0.01 | +1.34% | 0.01 | 27 | 729 | 0.75 | -0.04 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 85.00 | 0.80 | 1.05 | 0.93 | 1.10 | -0.16 | -12.70% | 0.01 | 27 | 612 | 0.76 | -0.06 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 90.00 | 1.15 | 1.56 | 1.36 | 1.35 | -0.69 | -33.83% | 0.02 | 62 | 912 | 0.73 | -0.08 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 95.00 | 1.84 | 2.42 | 2.13 | 2.22 | -0.64 | -22.38% | 0.02 | 23 | 358 | 0.74 | -0.12 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 100.00 | 2.80 | 3.15 | 2.98 | 2.97 | -1.23 | -29.29% | 0.03 | 78 | 7,185 | 0.71 | -0.15 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 105.00 | 3.90 | 4.40 | 4.15 | 3.90 | -1.87 | -32.41% | 0.04 | 33 | 1,566 | 0.70 | -0.20 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 110.00 | 5.40 | 6.00 | 5.70 | 5.80 | -2.02 | -25.84% | 0.05 | 28 | 1,510 | 0.70 | -0.25 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 115.00 | 7.30 | 7.95 | 7.63 | 7.42 | -2.73 | -26.90% | 0.07 | 27 | 164 | 0.71 | -0.30 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 120.00 | 9.50 | 10.10 | 9.80 | 10.00 | -2.85 | -22.18% | 0.08 | 43 | 3,035 | 0.72 | -0.36 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 125.00 | 12.00 | 12.65 | 12.33 | 11.90 | -4.30 | -26.55% | 0.10 | 134 | 2,040 | 0.71 | -0.41 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 130.00 | 14.80 | 15.50 | 15.15 | 14.90 | -4.20 | -21.99% | 0.12 | 84 | 172 | 0.71 | -0.47 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 135.00 | 17.85 | 18.75 | 18.30 | 17.40 | -6.30 | -26.59% | 0.14 | 2 | 1 | 0.74 | -0.53 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST |
| 140.00 | 21.10 | 22.80 | 21.95 | % | 0.16 | 0 | 0 | 0.75 | -0.58 | 0.01 | -0.13 | 5/26/2026 1:58:57 PM EST | |||
| 145.00 | 24.10 | 26.20 | 25.15 | 25.30 | % | 0.17 | 11 | 0 | 0.74 | -0.63 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 1:58:57 PM EST | |
| 150.00 | 27.85 | 30.25 | 29.05 | % | 0.19 | 0 | 0 | 0.77 | -0.67 | 0.01 | -0.12 | 5/26/2026 1:58:57 PM EST | |||
| 155.00 | 31.45 | 34.25 | 32.85 | % | 0.21 | 0 | 0 | 0.77 | -0.71 | 0.01 | -0.12 | 5/26/2026 1:58:57 PM EST | |||
| 160.00 | 35.70 | 37.80 | 36.75 | % | 0.23 | 0 | 0 | 0.75 | -0.75 | 0.01 | -0.11 | 5/26/2026 1:58:57 PM EST | |||
| 165.00 | 39.85 | 42.50 | 41.18 | % | 0.25 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.10 | 5/26/2026 1:58:57 PM EST | |||
| 170.00 | 44.10 | 46.85 | 45.48 | % | 0.27 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.09 | 5/26/2026 1:58:57 PM EST |