Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $90.65 as of 6/28/2026 9:56:43 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 27.30 29.95 28.63 28.84 % 0.44 4 0 0.92 0.87 0.01 -0.06 6/26/2026 6/26/2026 3:59:49 PM EST
70.00 23.50 25.75 24.63 24.70 % 0.35 13 0 0.89 0.83 0.01 -0.08 6/26/2026 6/26/2026 3:59:49 PM EST
75.00 19.95 22.15 21.05 21.09 -19.39 -47.90% 0.28 21 3 0.87 0.77 0.01 -0.09 6/26/2026 6/26/2026 3:59:49 PM EST
80.00 17.00 18.90 17.95 17.82 -22.38 -55.68% 0.22 50 4 0.87 0.71 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
85.00 14.00 15.10 14.55 14.55 -24.93 -63.15% 0.17 23 1 0.82 0.65 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
90.00 11.70 13.00 12.35 12.34 -22.44 -64.52% 0.14 84 1 0.84 0.58 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
95.00 9.40 10.20 9.80 10.00 -20.38 -67.09% 0.10 211 2 0.81 0.51 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
100.00 7.95 8.60 8.28 8.00 -14.50 -64.45% 0.08 755 5 0.82 0.45 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
105.00 5.90 6.95 6.43 6.59 -16.26 -71.16% 0.06 109 7 0.79 0.39 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
110.00 5.20 5.60 5.40 5.60 -14.15 -71.65% 0.05 173 17 0.80 0.34 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
115.00 3.90 5.05 4.48 4.58 -13.37 -74.49% 0.04 417 34 0.83 0.29 0.01 -0.09 6/26/2026 6/26/2026 3:59:49 PM EST
120.00 3.10 4.40 3.75 3.75 -12.00 -76.19% 0.03 53 188 0.83 0.24 0.01 -0.08 6/26/2026 6/26/2026 3:59:49 PM EST
125.00 2.80 3.15 2.98 2.90 -11.06 -79.23% 0.02 342 70 0.80 0.21 0.01 -0.08 6/26/2026 6/26/2026 3:59:49 PM EST
130.00 2.25 3.05 2.65 2.55 -9.60 -79.02% 0.02 55 82 0.85 0.18 0.01 -0.07 6/26/2026 6/26/2026 3:59:49 PM EST
135.00 1.43 2.60 2.02 1.82 -9.18 -83.46% 0.01 53 433 0.83 0.15 0.01 -0.06 6/26/2026 6/26/2026 3:59:49 PM EST
140.00 1.40 2.57 1.99 2.57 -7.03 -73.23% 0.01 24 53 0.87 0.12 0.01 -0.06 6/26/2026 6/26/2026 3:59:49 PM EST
145.00 0.85 1.72 1.29 1.38 -6.82 -83.18% 0.01 20 94 0.82 0.11 0.01 -0.05 6/26/2026 6/26/2026 3:59:49 PM EST
150.00 0.57 1.41 0.99 2.00 -5.25 -72.42% 0.01 3 14 0.81 0.09 0.01 -0.04 6/26/2026 6/26/2026 3:59:49 PM EST
155.00 0.50 1.35 0.93 0.95 -5.25 -84.68% 0.01 4 13 0.84 0.07 0.00 -0.04 6/26/2026 6/26/2026 3:59:49 PM EST
160.00 0.54 1.17 0.86 4.68 0.00 0.00% 0.01 0 20 0.89 0.06 0.00 -0.03 6/25/2026 6/26/2026 3:59:49 PM EST
165.00 0.15 1.26 0.71 0.60 -3.90 -86.67% 0.00 1 119 0.83 0.05 0.00 -0.03 6/26/2026 6/26/2026 3:59:49 PM EST
170.00 0.01 1.11 0.56 0.54 -3.38 -86.23% 0.00 8 113 0.76 0.04 0.00 -0.03 6/26/2026 6/26/2026 3:59:49 PM EST
175.00 0.14 1.36 0.75 0.60 -2.68 -81.71% 0.00 13 29 0.90 0.04 0.00 -0.02 6/26/2026 6/26/2026 3:59:49 PM EST
180.00 0.00 1.16 0.58 0.50 % 0.00 2 0 1.07 0.03 0.00 -0.02 6/26/2026 6/26/2026 3:59:49 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 1.95 2.48 2.22 2.26 +1.51 +201.34% 0.03 74 6 0.87 -0.13 0.01 -0.06 6/26/2026 6/26/2026 3:59:49 PM EST
70.00 3.05 3.50 3.28 3.19 +1.87 +141.67% 0.05 104 4 0.86 -0.17 0.01 -0.08 6/26/2026 6/26/2026 3:59:49 PM EST
75.00 4.45 4.90 4.68 4.65 +2.52 +118.31% 0.06 131 1 0.85 -0.23 0.01 -0.09 6/26/2026 6/26/2026 3:59:49 PM EST
80.00 6.25 6.75 6.50 6.34 +3.96 +166.39% 0.08 225 410 0.85 -0.29 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
85.00 8.35 8.90 8.63 8.44 +5.39 +176.73% 0.10 1,232 223 0.84 -0.35 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
90.00 10.85 11.40 11.13 11.12 +7.12 +178.00% 0.12 3,500 129 0.84 -0.42 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
95.00 12.75 14.50 13.63 13.70 +7.70 +128.34% 0.14 84 58 0.81 -0.49 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
100.00 16.05 17.55 16.80 17.37 +10.02 +136.33% 0.17 49 35 0.81 -0.55 0.01 -0.11 6/26/2026 6/26/2026 3:59:49 PM EST
105.00 19.40 21.35 20.38 20.40 +12.00 +142.86% 0.19 51 33 0.81 -0.61 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
110.00 23.05 25.10 24.08 24.27 +13.57 +126.83% 0.22 5 125 0.81 -0.67 0.01 -0.10 6/26/2026 6/26/2026 3:59:49 PM EST
115.00 26.80 28.80 27.80 28.01 +13.71 +95.88% 0.24 3,473 3,310 0.79 -0.71 0.01 -0.09 6/26/2026 6/26/2026 3:59:49 PM EST
120.00 31.00 32.95 31.98 30.15 +13.20 +77.88% 0.27 9 175 0.79 -0.76 0.01 -0.08 6/26/2026 6/26/2026 3:59:49 PM EST
125.00 35.30 37.45 36.38 20.06 0.00 0.00% 0.29 0 319 0.80 -0.79 0.01 -0.08 6/25/2026 6/26/2026 3:59:49 PM EST
130.00 39.80 42.25 41.03 24.95 0.00 0.00% 0.32 0 15 0.81 -0.82 0.01 -0.07 6/24/2026 6/26/2026 3:59:49 PM EST
135.00 44.40 46.75 45.58 25.15 0.00 0.00% 0.34 0 116 0.64 -0.85 0.01 -0.06 6/25/2026 6/26/2026 3:59:49 PM EST
140.00 48.65 51.55 50.10 32.26 0.00 0.00% 0.36 0 6 1.00 -0.88 0.01 -0.06 6/24/2026 6/26/2026 3:59:49 PM EST
145.00 53.85 56.15 55.00 36.21 0.00 0.00% 0.38 0 16 1.01 -0.89 0.01 -0.05 6/24/2026 6/26/2026 3:59:49 PM EST
150.00 58.65 61.25 59.95 40.35 0.00 0.00% 0.40 0 1 1.07 -0.91 0.01 -0.04 6/24/2026 6/26/2026 3:59:49 PM EST
155.00 63.50 65.95 64.73 % 0.42 0 0 1.08 -0.93 0.00 -0.04 6/26/2026 3:59:49 PM EST
160.00 68.40 70.75 69.58 % 0.43 0 0 1.10 -0.94 0.00 -0.03 6/26/2026 3:59:49 PM EST
165.00 73.30 75.85 74.58 % 0.45 0 0 1.15 -0.95 0.00 -0.03 6/26/2026 3:59:49 PM EST
170.00 77.80 80.75 79.28 % 0.47 0 0 1.18 -0.96 0.00 -0.03 6/26/2026 3:59:49 PM EST
175.00 82.90 85.70 84.30 % 0.48 0 0 1.21 -0.96 0.00 -0.02 6/26/2026 3:59:49 PM EST
180.00 87.70 90.50 89.10 % 0.49 0 0 1.17 -0.97 0.00 -0.02 6/26/2026 3:59:49 PM EST