Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $87.27 as of 7/17/2026 9:04:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.85 | 44.10 | 42.98 | 45.64 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.60 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/17/2026 3:59:57 PM EST |
| 50.00 | 37.20 | 39.30 | 38.25 | 46.23 | 0.00 | 0.00% | 0.77 | 0 | 30 | 1.44 | 0.95 | 0.00 | -0.05 | 7/10/2026 | 7/17/2026 3:59:57 PM EST |
| 55.00 | 32.55 | 34.65 | 33.60 | 33.65 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.32 | 0.94 | 0.00 | -0.06 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 60.00 | 28.05 | 30.15 | 29.10 | 30.00 | 0.00 | 0.00% | 0.49 | 0 | 34 | 0.99 | 0.91 | 0.01 | -0.07 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 65.00 | 23.85 | 25.90 | 24.88 | 27.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.01 | 0.87 | 0.01 | -0.09 | 7/7/2026 | 7/17/2026 3:59:57 PM EST |
| 70.00 | 20.00 | 22.00 | 21.00 | 23.70 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.01 | 0.81 | 0.01 | -0.10 | 7/13/2026 | 7/17/2026 3:59:57 PM EST |
| 75.00 | 16.60 | 17.70 | 17.15 | 17.00 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.96 | 0.75 | 0.01 | -0.12 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 80.00 | 13.25 | 14.60 | 13.93 | 14.09 | +0.09 | +0.65% | 0.17 | 29 | 51 | 0.94 | 0.68 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 85.00 | 11.00 | 11.85 | 11.43 | 10.85 | 0.00 | 0.00% | 0.13 | 31 | 307 | 0.95 | 0.60 | 0.01 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 90.00 | 8.50 | 9.25 | 8.88 | 9.10 | +0.40 | +4.60% | 0.10 | 105 | 1,033 | 0.91 | 0.52 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 95.00 | 6.80 | 7.40 | 7.10 | 7.05 | +0.30 | +4.45% | 0.07 | 170 | 1,076 | 0.93 | 0.45 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 100.00 | 5.25 | 5.80 | 5.53 | 5.32 | +0.17 | +3.31% | 0.06 | 222 | 1,357 | 0.92 | 0.38 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 105.00 | 3.95 | 4.90 | 4.43 | 4.22 | +0.18 | +4.46% | 0.04 | 141 | 649 | 0.93 | 0.31 | 0.01 | -0.13 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 110.00 | 3.05 | 3.45 | 3.25 | 3.35 | +0.40 | +13.56% | 0.03 | 60 | 1,171 | 0.91 | 0.25 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 115.00 | 2.25 | 2.70 | 2.48 | 2.44 | +0.24 | +10.91% | 0.02 | 91 | 795 | 0.91 | 0.20 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 120.00 | 1.71 | 2.31 | 2.01 | 2.05 | +0.33 | +19.19% | 0.02 | 58 | 562 | 0.92 | 0.15 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 125.00 | 1.25 | 1.57 | 1.41 | 1.44 | -0.01 | -0.69% | 0.01 | 102 | 410 | 0.90 | 0.12 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 130.00 | 0.57 | 1.67 | 1.12 | 1.15 | +0.11 | +10.58% | 0.01 | 1 | 169 | 0.90 | 0.09 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 135.00 | 0.04 | 1.39 | 0.72 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.80 | 0.08 | 0.01 | -0.05 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 140.00 | 0.24 | 1.48 | 0.86 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.94 | 0.06 | 0.00 | -0.04 | 7/15/2026 | 7/17/2026 3:59:57 PM EST |
| 145.00 | 0.15 | 1.27 | 0.71 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.94 | 0.04 | 0.00 | -0.03 | 7/15/2026 | 7/17/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.42 | 1.21 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 26 | 1.38 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 155.00 | 0.14 | 2.34 | 1.24 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.02 | 0.00 | -0.02 | 7/13/2026 | 7/17/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.54 | 0.77 | 1.30 | +1.02 | +364.29% | 0.00 | 70 | 21 | 1.32 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 165.00 | 0.04 | 0.54 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.95 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 170.00 | 0.08 | 0.50 | 0.29 | 0.16 | -0.35 | -68.63% | 0.00 | 2 | 114 | 1.01 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.76 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.27 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/17/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 2.37 | 1.20 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.39 | -0.02 | 0.00 | -0.03 | 7/8/2026 | 7/17/2026 3:59:57 PM EST |
| 50.00 | 0.01 | 0.90 | 0.46 | 0.50 | +0.05 | +11.12% | 0.01 | 11 | 27 | 0.96 | -0.05 | 0.00 | -0.05 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 55.00 | 0.37 | 1.29 | 0.83 | 0.93 | +0.22 | +30.99% | 0.02 | 2 | 339 | 1.05 | -0.07 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 60.00 | 1.04 | 1.58 | 1.31 | 1.27 | +0.07 | +5.84% | 0.02 | 12 | 1,003 | 1.03 | -0.09 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 65.00 | 1.88 | 2.33 | 2.11 | 2.05 | +0.10 | +5.13% | 0.03 | 12 | 1,015 | 0.99 | -0.13 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 70.00 | 2.95 | 3.40 | 3.18 | 2.82 | -0.09 | -3.10% | 0.05 | 28 | 999 | 0.99 | -0.19 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 75.00 | 4.35 | 4.85 | 4.60 | 4.65 | +0.30 | +6.90% | 0.06 | 84 | 858 | 0.97 | -0.25 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 80.00 | 6.20 | 6.75 | 6.48 | 6.37 | +0.20 | +3.25% | 0.08 | 171 | 5,639 | 0.95 | -0.32 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 85.00 | 8.40 | 9.15 | 8.78 | 8.73 | +0.26 | +3.07% | 0.10 | 151 | 1,801 | 0.95 | -0.40 | 0.01 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 90.00 | 11.05 | 11.65 | 11.35 | 11.05 | +0.15 | +1.38% | 0.13 | 132 | 3,219 | 0.93 | -0.48 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 95.00 | 14.05 | 14.90 | 14.48 | 14.15 | -0.15 | -1.05% | 0.15 | 7,088 | 7,822 | 0.91 | -0.55 | 0.02 | -0.15 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 100.00 | 17.45 | 18.25 | 17.85 | 17.80 | +3.30 | +22.76% | 0.18 | 8 | 489 | 0.91 | -0.62 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 105.00 | 20.80 | 21.95 | 21.38 | 23.55 | +2.09 | +9.74% | 0.20 | 1 | 120 | 0.88 | -0.69 | 0.01 | -0.13 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 110.00 | 24.60 | 25.85 | 25.23 | 27.60 | +2.01 | +7.86% | 0.23 | 1 | 151 | 0.87 | -0.75 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 115.00 | 29.00 | 30.60 | 29.80 | 25.85 | 0.00 | 0.00% | 0.26 | 0 | 2,482 | 0.91 | -0.80 | 0.01 | -0.10 | 7/15/2026 | 7/17/2026 3:59:57 PM EST |
| 120.00 | 32.60 | 35.30 | 33.95 | 36.43 | +5.58 | +18.09% | 0.28 | 1 | 178 | 0.84 | -0.85 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 125.00 | 37.20 | 39.80 | 38.50 | 37.25 | +1.34 | +3.74% | 0.31 | 2 | 320 | 1.11 | -0.88 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:57 PM EST |
| 130.00 | 41.90 | 44.40 | 43.15 | 24.95 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.13 | -0.91 | 0.01 | -0.06 | 6/24/2026 | 7/17/2026 3:59:57 PM EST |
| 135.00 | 46.70 | 49.15 | 47.93 | 47.54 | 0.00 | 0.00% | 0.36 | 0 | 112 | 1.16 | -0.92 | 0.01 | -0.05 | 7/16/2026 | 7/17/2026 3:59:57 PM EST |
| 140.00 | 51.50 | 54.50 | 53.00 | 47.95 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.28 | -0.94 | 0.00 | -0.04 | 6/30/2026 | 7/17/2026 3:59:57 PM EST |
| 145.00 | 56.40 | 58.95 | 57.68 | 57.50 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.26 | -0.96 | 0.00 | -0.03 | 7/7/2026 | 7/17/2026 3:59:57 PM EST |
| 150.00 | 61.35 | 63.80 | 62.58 | 40.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.29 | -0.97 | 0.00 | -0.03 | 6/24/2026 | 7/17/2026 3:59:57 PM EST |
| 155.00 | 66.30 | 68.85 | 67.58 | % | 0.44 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.02 | 7/17/2026 3:59:57 PM EST | |||
| 160.00 | 71.25 | 73.80 | 72.53 | % | 0.45 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.02 | 7/17/2026 3:59:57 PM EST | |||
| 165.00 | 76.10 | 79.25 | 77.68 | % | 0.47 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 7/17/2026 3:59:57 PM EST | |||
| 170.00 | 80.95 | 83.75 | 82.35 | % | 0.48 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 7/17/2026 3:59:57 PM EST | |||
| 175.00 | 86.05 | 88.70 | 87.38 | % | 0.50 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 7/17/2026 3:59:57 PM EST | |||
| 180.00 | 91.05 | 93.70 | 92.38 | % | 0.51 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 7/17/2026 3:59:57 PM EST |