Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $121.62 as of 6/22/2026 2:45:23 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
65.00 63.40 67.50 65.45 % 1.01 0 0 1.64 0.99 0.00 -0.01 6/22/2026 1:58:54 PM EST
70.00 58.45 62.60 60.53 % 0.86 0 0 1.52 0.99 0.00 -0.02 6/22/2026 1:58:54 PM EST
75.00 53.65 57.80 55.73 % 0.74 0 0 1.34 0.98 0.00 -0.03 6/22/2026 1:58:54 PM EST
80.00 49.95 53.00 51.48 % 0.64 0 0 1.21 0.97 0.00 -0.04 6/22/2026 1:58:54 PM EST
85.00 45.25 48.35 46.80 % 0.55 0 0 1.17 0.95 0.00 -0.06 6/22/2026 1:58:54 PM EST
90.00 40.75 43.85 42.30 % 0.47 0 0 1.05 0.93 0.00 -0.08 6/22/2026 1:58:54 PM EST
95.00 36.70 39.55 38.13 % 0.40 0 0 0.85 0.90 0.00 -0.10 6/22/2026 1:58:54 PM EST
97.00 35.15 37.85 36.50 % 0.38 0 0 0.85 0.89 0.01 -0.10 6/22/2026 1:58:54 PM EST
98.00 34.10 37.05 35.58 % 0.36 0 0 0.86 0.88 0.01 -0.11 6/22/2026 1:58:54 PM EST
99.00 33.55 36.20 34.88 % 0.35 0 0 0.85 0.87 0.01 -0.11 6/22/2026 1:58:54 PM EST
100.00 32.75 35.40 34.08 27.05 0.00 0.00% 0.34 0 1 0.86 0.87 0.01 -0.11 6/15/2026 6/22/2026 1:58:54 PM EST
101.00 31.95 34.60 33.28 % 0.33 0 0 0.86 0.86 0.01 -0.12 6/22/2026 1:58:54 PM EST
102.00 31.15 33.80 32.48 % 0.32 0 0 0.86 0.85 0.01 -0.12 6/22/2026 1:58:54 PM EST
103.00 30.15 33.05 31.60 % 0.31 0 0 0.85 0.84 0.01 -0.13 6/22/2026 1:58:54 PM EST
104.00 29.60 32.30 30.95 % 0.30 0 0 0.86 0.83 0.01 -0.13 6/22/2026 1:58:54 PM EST
105.00 28.80 31.55 30.18 % 0.29 0 0 0.85 0.83 0.01 -0.13 6/22/2026 1:58:54 PM EST
106.00 28.25 30.75 29.50 % 0.28 0 0 0.86 0.82 0.01 -0.14 6/22/2026 1:58:54 PM EST
107.00 27.45 30.05 28.75 % 0.27 0 0 0.86 0.81 0.01 -0.14 6/22/2026 1:58:54 PM EST
108.00 26.90 29.25 28.08 % 0.26 0 0 0.86 0.80 0.01 -0.14 6/22/2026 1:58:54 PM EST
109.00 26.10 28.60 27.35 16.72 0.00 0.00% 0.25 0 1 0.86 0.79 0.01 -0.15 6/17/2026 6/22/2026 1:58:54 PM EST
110.00 25.25 27.90 26.58 % 0.24 0 0 0.86 0.78 0.01 -0.15 6/22/2026 1:58:54 PM EST
111.00 24.55 27.20 25.88 19.24 0.00 0.00% 0.23 0 1 0.85 0.77 0.01 -0.15 6/15/2026 6/22/2026 1:58:54 PM EST
112.00 24.05 26.35 25.20 14.45 0.00 0.00% 0.23 0 1 0.86 0.76 0.01 -0.15 6/17/2026 6/22/2026 1:58:54 PM EST
113.00 23.15 25.90 24.53 17.20 0.00 0.00% 0.22 0 3 0.85 0.75 0.01 -0.16 6/18/2026 6/22/2026 1:58:54 PM EST
114.00 22.50 24.90 23.70 14.12 0.00 0.00% 0.21 0 1 0.84 0.74 0.01 -0.16 6/17/2026 6/22/2026 1:58:54 PM EST
115.00 22.00 24.50 23.25 15.65 0.00 0.00% 0.20 0 7 0.85 0.73 0.01 -0.16 6/18/2026 6/22/2026 1:58:54 PM EST
116.00 21.50 23.95 22.73 14.43 0.00 0.00% 0.20 0 15 0.87 0.72 0.01 -0.17 6/18/2026 6/22/2026 1:58:54 PM EST
117.00 20.90 23.30 22.10 14.25 0.00 0.00% 0.19 0 28 0.87 0.71 0.01 -0.17 6/18/2026 6/22/2026 1:58:54 PM EST
118.00 20.10 22.70 21.40 13.78 0.00 0.00% 0.18 0 1 0.85 0.70 0.01 -0.17 6/18/2026 6/22/2026 1:58:54 PM EST
119.00 19.40 22.05 20.73 15.05 0.00 0.00% 0.17 0 29 0.85 0.69 0.01 -0.17 6/16/2026 6/22/2026 1:58:54 PM EST
120.00 18.80 21.50 20.15 18.32 +4.52 +32.76% 0.17 1 10 0.85 0.68 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
121.00 18.35 20.50 19.43 13.65 0.00 0.00% 0.16 0 9 0.84 0.67 0.01 -0.18 6/18/2026 6/22/2026 1:58:54 PM EST
122.00 17.95 19.85 18.90 % 0.15 0 0 0.85 0.66 0.01 -0.18 6/22/2026 1:58:54 PM EST
123.00 17.60 19.40 18.50 11.72 0.00 0.00% 0.15 0 6 0.85 0.65 0.01 -0.18 6/18/2026 6/22/2026 1:58:54 PM EST
124.00 16.65 18.85 17.75 12.67 0.00 0.00% 0.14 0 2 0.84 0.63 0.01 -0.18 6/16/2026 6/22/2026 1:58:54 PM EST
125.00 15.95 18.40 17.18 9.48 0.00 0.00% 0.14 0 3 0.83 0.62 0.01 -0.18 6/17/2026 6/22/2026 1:58:54 PM EST
126.00 15.50 17.85 16.68 % 0.13 0 0 0.83 0.61 0.01 -0.19 6/22/2026 1:58:54 PM EST
127.00 15.00 17.45 16.23 16.10 +5.50 +51.89% 0.13 12 6 0.84 0.60 0.01 -0.19 6/22/2026 6/22/2026 1:58:54 PM EST
128.00 14.95 16.95 15.95 % 0.12 0 0 0.85 0.59 0.01 -0.19 6/22/2026 1:58:54 PM EST
129.00 14.45 16.55 15.50 % 0.12 0 0 0.85 0.58 0.01 -0.19 6/22/2026 1:58:54 PM EST
130.00 13.95 15.80 14.88 14.50 +7.44 +105.39% 0.11 19 11 0.84 0.57 0.01 -0.19 6/22/2026 6/22/2026 1:58:54 PM EST
135.00 11.90 13.55 12.73 12.75 % 0.09 22 0 0.85 0.51 0.01 -0.19 6/22/2026 6/22/2026 1:58:54 PM EST
140.00 9.85 11.85 10.85 10.53 +4.03 +62.00% 0.08 8 2 0.84 0.46 0.01 -0.19 6/22/2026 6/22/2026 1:58:54 PM EST
145.00 8.55 9.90 9.23 9.00 +4.00 +80.00% 0.06 8 13 0.86 0.41 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
150.00 7.00 8.65 7.83 7.70 +3.23 +72.26% 0.05 23 1 0.85 0.36 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
155.00 5.80 7.10 6.45 7.15 % 0.04 1 0 0.84 0.32 0.01 -0.17 6/22/2026 6/22/2026 1:58:54 PM EST
160.00 4.80 6.05 5.43 5.30 +1.55 +41.34% 0.03 6 4 0.84 0.28 0.01 -0.16 6/22/2026 6/22/2026 1:58:54 PM EST
165.00 3.70 5.25 4.48 2.96 0.00 0.00% 0.03 0 1 0.84 0.24 0.01 -0.14 6/15/2026 6/22/2026 1:58:54 PM EST
170.00 3.50 4.20 3.85 4.05 +2.25 +125.00% 0.02 3 58 0.85 0.21 0.01 -0.13 6/22/2026 6/22/2026 1:58:54 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
65.00 0.00 2.19 1.10 % 0.02 0 0 1.65 -0.01 0.00 -0.01 6/22/2026 1:58:54 PM EST
70.00 0.00 2.26 1.13 % 0.02 0 0 1.52 -0.01 0.00 -0.02 6/22/2026 1:58:54 PM EST
75.00 0.00 2.40 1.20 % 0.02 0 0 1.40 -0.02 0.00 -0.03 6/22/2026 1:58:54 PM EST
80.00 0.00 2.59 1.30 1.35 0.00 0.00% 0.02 0 1 1.30 -0.03 0.00 -0.04 6/16/2026 6/22/2026 1:58:54 PM EST
85.00 0.01 2.89 1.45 1.53 0.00 0.00% 0.02 0 16 0.84 -0.05 0.00 -0.06 6/18/2026 6/22/2026 1:58:54 PM EST
90.00 0.24 3.25 1.75 1.62 -0.58 -26.37% 0.02 1 16 0.88 -0.07 0.00 -0.08 6/22/2026 6/22/2026 1:58:54 PM EST
95.00 0.91 3.05 1.98 2.91 0.00 0.00% 0.02 0 22 0.85 -0.10 0.00 -0.10 6/18/2026 6/22/2026 1:58:54 PM EST
97.00 0.83 3.80 2.32 % 0.02 0 0 0.84 -0.11 0.01 -0.10 6/22/2026 1:58:54 PM EST
98.00 1.90 2.99 2.45 2.33 -1.63 -41.17% 0.03 3 1 0.91 -0.12 0.01 -0.11 6/22/2026 6/22/2026 1:58:54 PM EST
99.00 2.07 3.05 2.56 2.93 -1.26 -30.08% 0.03 1 4 0.85 -0.13 0.01 -0.11 6/22/2026 6/22/2026 1:58:54 PM EST
100.00 2.05 4.15 3.10 2.75 -1.44 -34.37% 0.03 15 1 0.88 -0.13 0.01 -0.11 6/22/2026 6/22/2026 1:58:54 PM EST
101.00 2.65 3.75 3.20 2.85 -2.98 -51.12% 0.03 3 5 0.86 -0.14 0.01 -0.12 6/22/2026 6/22/2026 1:58:54 PM EST
102.00 1.69 4.65 3.17 4.67 0.00 0.00% 0.03 0 1 0.84 -0.15 0.01 -0.12 6/16/2026 6/22/2026 1:58:54 PM EST
103.00 1.97 4.85 3.41 5.02 0.00 0.00% 0.03 0 6 0.84 -0.16 0.01 -0.13 6/16/2026 6/22/2026 1:58:54 PM EST
104.00 2.20 5.00 3.60 5.79 0.00 0.00% 0.03 0 2 0.84 -0.17 0.01 -0.13 6/18/2026 6/22/2026 1:58:54 PM EST
105.00 2.36 5.10 3.73 3.84 -2.02 -34.48% 0.04 6 6 0.83 -0.17 0.01 -0.13 6/22/2026 6/22/2026 1:58:54 PM EST
106.00 2.86 5.55 4.21 4.13 -1.98 -32.41% 0.04 6 7 0.85 -0.18 0.01 -0.14 6/22/2026 6/22/2026 1:58:54 PM EST
107.00 3.60 5.80 4.70 % 0.04 0 0 0.87 -0.19 0.01 -0.14 6/22/2026 1:58:54 PM EST
108.00 3.70 6.05 4.88 % 0.05 0 0 0.86 -0.20 0.01 -0.14 6/22/2026 1:58:54 PM EST
109.00 3.45 6.30 4.88 5.21 % 0.04 1 0 0.84 -0.21 0.01 -0.15 6/22/2026 6/22/2026 1:58:54 PM EST
110.00 4.70 6.30 5.50 5.30 -2.70 -33.75% 0.05 18 5 0.83 -0.22 0.01 -0.15 6/22/2026 6/22/2026 1:58:54 PM EST
111.00 4.45 6.25 5.35 6.25 -3.30 -34.56% 0.05 10 10 0.83 -0.23 0.01 -0.15 6/22/2026 6/22/2026 1:58:54 PM EST
112.00 4.45 7.15 5.80 % 0.05 0 0 0.84 -0.24 0.01 -0.15 6/22/2026 1:58:54 PM EST
113.00 4.85 7.45 6.15 10.11 0.00 0.00% 0.05 0 4 0.84 -0.25 0.01 -0.16 6/17/2026 6/22/2026 1:58:54 PM EST
114.00 5.55 7.80 6.68 % 0.06 0 0 0.85 -0.26 0.01 -0.16 6/22/2026 1:58:54 PM EST
115.00 5.80 8.10 6.95 9.79 0.00 0.00% 0.06 0 6 0.85 -0.27 0.01 -0.16 6/18/2026 6/22/2026 1:58:54 PM EST
116.00 6.15 8.40 7.28 7.12 -4.58 -39.15% 0.06 1 1 0.85 -0.28 0.01 -0.17 6/22/2026 6/22/2026 1:58:54 PM EST
117.00 6.00 8.80 7.40 % 0.06 0 0 0.83 -0.29 0.01 -0.17 6/22/2026 1:58:54 PM EST
118.00 6.65 9.15 7.90 7.91 -2.14 -21.30% 0.07 1 1 0.83 -0.30 0.01 -0.17 6/22/2026 6/22/2026 1:58:54 PM EST
119.00 6.90 9.55 8.23 % 0.07 0 0 0.83 -0.31 0.01 -0.17 6/22/2026 1:58:54 PM EST
120.00 7.75 9.35 8.55 8.65 % 0.07 2 0 0.82 -0.32 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
121.00 8.10 10.30 9.20 8.93 % 0.08 1 0 0.84 -0.33 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
122.00 8.15 10.75 9.45 % 0.08 0 0 0.83 -0.34 0.01 -0.18 6/22/2026 1:58:54 PM EST
123.00 8.60 11.20 9.90 9.96 -5.94 -37.36% 0.08 1 2 0.83 -0.35 0.01 -0.18 6/22/2026 6/22/2026 1:58:54 PM EST
124.00 9.05 11.60 10.33 % 0.08 0 0 0.82 -0.37 0.01 -0.18 6/22/2026 1:58:54 PM EST
125.00 9.55 12.25 10.90 % 0.09 0 0 0.83 -0.38 0.01 -0.18 6/22/2026 1:58:54 PM EST
126.00 10.30 12.55 11.43 14.86 0.00 0.00% 0.09 0 1 0.83 -0.39 0.01 -0.19 6/16/2026 6/22/2026 1:58:54 PM EST
127.00 10.80 13.05 11.93 % 0.09 0 0 0.83 -0.40 0.01 -0.19 6/22/2026 1:58:54 PM EST
128.00 11.15 13.55 12.35 17.31 0.00 0.00% 0.10 0 85 0.83 -0.41 0.01 -0.19 6/18/2026 6/22/2026 1:58:54 PM EST
129.00 11.65 14.05 12.85 % 0.10 0 0 0.82 -0.42 0.01 -0.19 6/22/2026 1:58:54 PM EST
130.00 12.90 14.60 13.75 14.00 -4.49 -24.29% 0.11 1 85 0.85 -0.43 0.01 -0.19 6/22/2026 6/22/2026 1:58:54 PM EST
135.00 15.20 17.50 16.35 21.40 0.00 0.00% 0.12 0 25 0.83 -0.49 0.01 -0.19 6/16/2026 6/22/2026 1:58:54 PM EST
140.00 18.30 20.85 19.58 25.00 0.00 0.00% 0.14 0 43 0.84 -0.54 0.01 -0.19 6/16/2026 6/22/2026 1:58:54 PM EST
145.00 21.70 24.15 22.93 % 0.16 0 0 0.84 -0.59 0.01 -0.18 6/22/2026 1:58:54 PM EST
150.00 25.35 27.65 26.50 % 0.18 0 0 0.84 -0.64 0.01 -0.18 6/22/2026 1:58:54 PM EST
155.00 28.65 31.35 30.00 % 0.19 0 0 0.82 -0.68 0.01 -0.17 6/22/2026 1:58:54 PM EST
160.00 33.30 35.30 34.30 % 0.21 0 0 0.82 -0.72 0.01 -0.16 6/22/2026 1:58:54 PM EST
165.00 36.85 39.55 38.20 % 0.23 0 0 0.82 -0.76 0.01 -0.14 6/22/2026 1:58:54 PM EST
170.00 41.15 43.80 42.48 % 0.25 0 0 0.82 -0.79 0.01 -0.13 6/22/2026 1:58:54 PM EST