Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $72.51 as of 8/26/2026 3:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.20 | 30.15 | 28.18 | % | 0.63 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 50.00 | 21.55 | 24.95 | 23.25 | % | 0.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 55.00 | 17.25 | 20.20 | 18.73 | % | 0.34 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 60.00 | 12.50 | 15.15 | 13.83 | % | 0.23 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 8/26/2026 3:59:45 PM EST | |||
| 64.00 | 8.30 | 10.85 | 9.58 | % | 0.15 | 0 | 0 | 0.87 | 0.91 | 0.02 | -0.04 | 8/26/2026 3:59:45 PM EST | |||
| 65.00 | 6.85 | 9.85 | 8.35 | % | 0.13 | 0 | 0 | 0.81 | 0.88 | 0.03 | -0.05 | 8/26/2026 3:59:45 PM EST | |||
| 66.00 | 6.70 | 8.90 | 7.80 | % | 0.12 | 0 | 0 | 0.76 | 0.85 | 0.03 | -0.05 | 8/26/2026 3:59:45 PM EST | |||
| 67.00 | 6.10 | 8.15 | 7.13 | % | 0.11 | 0 | 0 | 0.75 | 0.81 | 0.03 | -0.06 | 8/26/2026 3:59:45 PM EST | |||
| 68.00 | 5.85 | 6.85 | 6.35 | % | 0.09 | 0 | 0 | 0.53 | 0.77 | 0.04 | -0.07 | 8/26/2026 3:59:45 PM EST | |||
| 69.00 | 5.25 | 5.80 | 5.53 | % | 0.08 | 0 | 0 | 0.50 | 0.73 | 0.04 | -0.08 | 8/26/2026 3:59:45 PM EST | |||
| 70.00 | 4.60 | 5.05 | 4.83 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.50 | 0.68 | 0.05 | -0.09 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 71.00 | 4.00 | 4.60 | 4.30 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | 0.63 | 0.05 | -0.09 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 72.00 | 3.40 | 3.90 | 3.65 | 3.54 | +0.19 | +5.68% | 0.05 | 5 | 4 | 0.50 | 0.58 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 73.00 | 2.84 | 3.70 | 3.27 | 3.00 | +0.20 | +7.15% | 0.04 | 6 | 3 | 0.52 | 0.53 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 74.00 | 2.47 | 2.90 | 2.69 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.48 | 0.05 | -0.10 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 75.00 | 1.94 | 2.51 | 2.23 | 2.18 | +0.23 | +11.80% | 0.03 | 46 | 62 | 0.49 | 0.43 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 76.00 | 1.76 | 2.13 | 1.95 | 2.23 | +0.57 | +34.34% | 0.03 | 5 | 14 | 0.51 | 0.38 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 77.00 | 1.50 | 1.84 | 1.67 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.52 | 0.33 | 0.05 | -0.09 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 78.00 | 1.02 | 1.70 | 1.36 | 1.40 | +0.28 | +25.00% | 0.02 | 21 | 227 | 0.51 | 0.29 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 79.00 | 0.81 | 1.39 | 1.10 | 1.10 | +0.05 | +4.77% | 0.01 | 2 | 352 | 0.50 | 0.25 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 80.00 | 0.57 | 1.18 | 0.88 | 0.98 | +0.20 | +25.65% | 0.01 | 55 | 41 | 0.50 | 0.22 | 0.04 | -0.07 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 81.00 | 0.67 | 0.82 | 0.75 | 0.83 | +0.18 | +27.70% | 0.01 | 47 | 27 | 0.51 | 0.18 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 82.00 | 0.31 | 0.80 | 0.56 | 0.56 | -0.07 | -11.12% | 0.01 | 2 | 123 | 0.49 | 0.15 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 83.00 | 0.39 | 0.79 | 0.59 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.54 | 0.13 | 0.03 | -0.05 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 84.00 | 0.32 | 0.50 | 0.41 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.11 | 0.02 | -0.05 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 85.00 | 0.10 | 0.59 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | 0.09 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 86.00 | 0.02 | 0.66 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.07 | 0.02 | -0.03 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 87.00 | 0.11 | 0.59 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.06 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 88.00 | 0.06 | 0.46 | 0.26 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.05 | 0.01 | -0.02 | 8/20/2026 | 8/26/2026 3:59:45 PM EST |
| 89.00 | 0.00 | 0.69 | 0.35 | 0.30 | -0.08 | -21.06% | 0.00 | 4 | 17 | 0.76 | 0.04 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.87 | 0.03 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.02 | 0.01 | -0.01 | 8/19/2026 | 8/26/2026 3:59:45 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.99 | 0.02 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:45 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:45 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.00 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:45 PM EST |
| 96.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:45 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 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 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 55.00 | 0.03 | 0.27 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 60.00 | 0.01 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | -0.02 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 64.00 | 0.29 | 0.59 | 0.44 | 0.35 | -0.19 | -35.19% | 0.01 | 3 | 7 | 0.53 | -0.09 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 65.00 | 0.21 | 0.82 | 0.52 | 0.47 | -0.27 | -36.49% | 0.01 | 5 | 195 | 0.50 | -0.12 | 0.03 | -0.05 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 66.00 | 0.54 | 0.72 | 0.63 | 0.70 | -0.22 | -23.92% | 0.01 | 2 | 27 | 0.50 | -0.15 | 0.03 | -0.05 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 67.00 | 0.71 | 0.89 | 0.80 | 0.89 | -0.27 | -23.28% | 0.01 | 2 | 12 | 0.49 | -0.19 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 68.00 | 0.85 | 1.17 | 1.01 | 1.12 | -0.28 | -20.00% | 0.01 | 2 | 12 | 0.49 | -0.23 | 0.04 | -0.07 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 69.00 | 1.16 | 1.43 | 1.30 | 1.40 | -0.25 | -15.16% | 0.02 | 2 | 90 | 0.49 | -0.27 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 70.00 | 1.35 | 1.78 | 1.57 | 1.26 | -0.96 | -43.25% | 0.02 | 13 | 43 | 0.50 | -0.32 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 71.00 | 1.78 | 2.37 | 2.08 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.50 | -0.37 | 0.05 | -0.09 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 72.00 | 2.18 | 2.81 | 2.50 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.50 | -0.42 | 0.05 | -0.09 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 73.00 | 2.59 | 3.00 | 2.80 | 2.92 | -0.76 | -20.66% | 0.04 | 7 | 29 | 0.49 | -0.47 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 74.00 | 3.20 | 3.65 | 3.43 | 4.92 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.49 | -0.52 | 0.05 | -0.10 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 75.00 | 3.80 | 4.70 | 4.25 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 388 | 0.52 | -0.57 | 0.05 | -0.10 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 76.00 | 4.30 | 5.35 | 4.83 | 4.76 | -0.62 | -11.53% | 0.06 | 4 | 796 | 0.51 | -0.62 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 77.00 | 5.15 | 6.10 | 5.63 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.54 | -0.67 | 0.05 | -0.09 | 8/20/2026 | 8/26/2026 3:59:45 PM EST |
| 78.00 | 5.60 | 6.40 | 6.00 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.47 | -0.71 | 0.04 | -0.08 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 79.00 | 6.20 | 7.45 | 6.83 | 6.44 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.47 | -0.75 | 0.04 | -0.08 | 8/21/2026 | 8/26/2026 3:59:45 PM EST |
| 80.00 | 7.15 | 8.45 | 7.80 | 7.45 | -1.18 | -13.68% | 0.10 | 2 | 98 | 0.50 | -0.78 | 0.04 | -0.07 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 81.00 | 7.95 | 9.85 | 8.90 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.54 | -0.82 | 0.03 | -0.07 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 82.00 | 8.70 | 10.70 | 9.70 | 9.17 | -1.26 | -12.09% | 0.12 | 2 | 61 | 0.80 | -0.85 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 83.00 | 9.10 | 11.60 | 10.35 | 10.62 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.82 | -0.87 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 84.00 | 10.30 | 12.50 | 11.40 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.84 | -0.89 | 0.02 | -0.05 | 8/7/2026 | 8/26/2026 3:59:45 PM EST |
| 85.00 | 11.05 | 13.45 | 12.25 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.87 | -0.91 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:45 PM EST |
| 86.00 | 11.85 | 14.40 | 13.13 | 10.32 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.90 | -0.93 | 0.02 | -0.03 | 8/4/2026 | 8/26/2026 3:59:45 PM EST |
| 87.00 | 12.90 | 15.35 | 14.13 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.92 | -0.94 | 0.01 | -0.03 | 8/4/2026 | 8/26/2026 3:59:45 PM EST |
| 88.00 | 13.70 | 16.30 | 15.00 | 15.03 | +2.18 | +16.97% | 0.17 | 3 | 10 | 0.95 | -0.95 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:45 PM EST |
| 89.00 | 14.25 | 17.90 | 16.08 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.96 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 3:59:45 PM EST |
| 90.00 | 15.50 | 18.45 | 16.98 | 13.24 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.05 | -0.97 | 0.01 | -0.02 | 8/6/2026 | 8/26/2026 3:59:45 PM EST |
| 91.00 | 16.15 | 19.95 | 18.05 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.20 | -0.98 | 0.01 | -0.01 | 8/17/2026 | 8/26/2026 3:59:45 PM EST |
| 92.00 | 17.50 | 20.95 | 19.23 | 14.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 8/26/2026 3:59:45 PM EST |
| 93.00 | 18.35 | 21.95 | 20.15 | 14.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/26/2026 3:59:45 PM EST |
| 94.00 | 19.50 | 22.85 | 21.18 | 18.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:45 PM EST |
| 95.00 | 20.30 | 23.40 | 21.85 | % | 0.23 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:45 PM EST | |||
| 96.00 | 21.50 | 24.45 | 22.98 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 97.00 | 22.75 | 24.95 | 23.85 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 100.00 | 25.20 | 28.80 | 27.00 | 24.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:45 PM EST |
| 105.00 | 30.80 | 33.35 | 32.08 | 29.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:45 PM EST |
| 110.00 | 35.30 | 38.90 | 37.10 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 115.00 | 39.95 | 43.90 | 41.93 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 120.00 | 44.95 | 48.35 | 46.65 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST | |||
| 125.00 | 49.95 | 53.90 | 51.93 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:45 PM EST |