Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $86.13 as of 7/27/2026 5:54:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 64.25 | 68.20 | 66.23 | 67.72 | 0.00 | 0.00% | 2.88 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 62.20 | 66.30 | 64.25 | 64.00 | 0.00 | 0.00% | 2.57 | 0 | 29 | 2.64 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 59.25 | 63.25 | 61.25 | % | 2.19 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 57.30 | 61.15 | 59.23 | % | 1.97 | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 54.35 | 58.20 | 56.28 | % | 1.71 | 0 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 52.40 | 56.35 | 54.38 | 28.00 | 0.00 | 0.00% | 1.55 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 49.45 | 53.30 | 51.38 | % | 1.35 | 0 | 7 | 1.86 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 47.50 | 51.40 | 49.45 | 56.22 | 0.00 | 0.00% | 1.24 | 0 | 26 | 1.79 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 42.00 | 45.65 | 49.40 | 47.53 | 50.13 | 0.00 | 0.00% | 1.13 | 0 | 19 | 1.69 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 42.75 | 46.55 | 44.65 | 82.10 | 0.00 | 0.00% | 0.99 | 0 | 51 | 1.59 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 7/27/2026 4:00:04 PM EST |
| 47.00 | 40.80 | 44.75 | 42.78 | 84.28 | 0.00 | 0.00% | 0.91 | 0 | 66 | 1.55 | 0.97 | 0.00 | -0.02 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 38.50 | 41.55 | 40.03 | 38.08 | 0.00 | 0.00% | 0.80 | 0 | 467 | 1.39 | 0.96 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 33.90 | 36.95 | 35.43 | 40.07 | 0.00 | 0.00% | 0.64 | 0 | 267 | 1.27 | 0.93 | 0.00 | -0.04 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 29.50 | 32.45 | 30.98 | 31.50 | 0.00 | 0.00% | 0.52 | 0 | 188 | 0.90 | 0.90 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 24.90 | 28.25 | 26.58 | 38.60 | 0.00 | 0.00% | 0.41 | 0 | 323 | 0.86 | 0.86 | 0.01 | -0.07 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 21.05 | 24.20 | 22.63 | 23.15 | 0.00 | 0.00% | 0.32 | 0 | 787 | 0.86 | 0.81 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 18.85 | 20.60 | 19.73 | 18.32 | +0.32 | +1.78% | 0.26 | 2 | 197 | 0.91 | 0.75 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 15.75 | 16.80 | 16.28 | 15.12 | 0.00 | 0.00% | 0.20 | 0 | 1,736 | 0.87 | 0.69 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 13.40 | 14.20 | 13.80 | 12.15 | +0.05 | +0.42% | 0.16 | 41 | 4,993 | 0.88 | 0.62 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 10.95 | 12.40 | 11.68 | 9.90 | +0.10 | +1.02% | 0.13 | 22 | 2,690 | 0.89 | 0.55 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 8.85 | 9.70 | 9.28 | 8.05 | +0.15 | +1.90% | 0.10 | 14 | 2,643 | 0.86 | 0.49 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 7.15 | 8.20 | 7.68 | 6.90 | +0.59 | +9.35% | 0.08 | 170 | 2,133 | 0.86 | 0.43 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 5.65 | 6.20 | 5.93 | 5.17 | -0.14 | -2.64% | 0.06 | 38 | 1,739 | 0.83 | 0.37 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 4.40 | 5.70 | 5.05 | 4.25 | +0.28 | +7.06% | 0.05 | 3 | 1,977 | 0.86 | 0.32 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 3.60 | 4.90 | 4.25 | 3.25 | -0.76 | -18.96% | 0.04 | 4 | 1,839 | 0.87 | 0.27 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 2.78 | 4.05 | 3.42 | 3.00 | +0.40 | +15.39% | 0.03 | 18 | 1,813 | 0.86 | 0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 2.23 | 3.20 | 2.72 | 1.83 | -0.50 | -21.46% | 0.02 | 10 | 351 | 0.86 | 0.19 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 1.12 | 2.33 | 1.73 | 1.42 | -0.38 | -21.12% | 0.01 | 4 | 853 | 0.80 | 0.17 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 1.19 | 1.77 | 1.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.82 | 0.14 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 0.82 | 1.59 | 1.21 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.82 | 0.12 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 0.60 | 1.17 | 0.89 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2,742 | 0.81 | 0.10 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 0.45 | 1.13 | 0.79 | 0.72 | -0.14 | -16.28% | 0.01 | 1 | 935 | 0.83 | 0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.31 | 0.78 | 0.55 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.81 | 0.07 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 0.09 | 1.04 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.81 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.89 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.97 | 0.05 | 0.00 | -0.03 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.88 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.00 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.83 | 0.42 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.03 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.04 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.09 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.04 | 0.52 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.11 | % | 0.02 | 10 | 58 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 33.00 | 0.00 | 0.66 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,980 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.42 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.67 | 0.34 | 0.19 | -0.09 | -32.15% | 0.01 | 3 | 1,610 | 1.32 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.54 | 0.27 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.19 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 2.42 | 1.24 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 405 | 1.18 | -0.02 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.76 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3,696 | 1.11 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.65 | -0.11 | -14.48% | 0.01 | 11 | 3,471 | 1.14 | -0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.62 | 1.33 | 0.98 | 0.93 | -0.29 | -23.77% | 0.02 | 2 | 441 | 0.93 | -0.07 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 1.27 | 1.81 | 1.54 | 1.51 | -0.31 | -17.04% | 0.03 | 7 | 428 | 0.90 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 2.13 | 3.05 | 2.59 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 539 | 0.91 | -0.14 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 70.00 | 3.35 | 4.40 | 3.88 | 3.50 | -0.50 | -12.50% | 0.06 | 15 | 1,072 | 0.91 | -0.19 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 75.00 | 4.80 | 6.00 | 5.40 | 5.10 | -0.55 | -9.74% | 0.07 | 22 | 1,790 | 0.90 | -0.25 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 80.00 | 6.60 | 7.95 | 7.28 | 7.25 | -0.51 | -6.58% | 0.09 | 2 | 2,989 | 0.89 | -0.31 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 85.00 | 8.65 | 9.85 | 9.25 | 9.20 | -0.75 | -7.54% | 0.11 | 12 | 630 | 0.86 | -0.38 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 90.00 | 11.30 | 12.80 | 12.05 | 12.05 | -0.85 | -6.59% | 0.13 | 3 | 2,447 | 0.86 | -0.45 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 95.00 | 14.20 | 15.75 | 14.98 | 15.30 | 0.00 | 0.00% | 0.16 | 0 | 1,373 | 0.86 | -0.51 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 17.45 | 19.00 | 18.23 | 18.35 | -0.98 | -5.07% | 0.18 | 1 | 1,549 | 0.85 | -0.57 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 20.80 | 22.50 | 21.65 | 23.06 | +1.66 | +7.76% | 0.21 | 2 | 446 | 0.84 | -0.63 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 24.65 | 26.30 | 25.48 | 27.03 | 0.00 | 0.00% | 0.23 | 0 | 381 | 0.83 | -0.69 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 28.45 | 30.25 | 29.35 | 30.50 | -0.63 | -2.03% | 0.26 | 5 | 645 | 0.81 | -0.73 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 32.80 | 34.70 | 33.75 | 33.85 | 0.00 | 0.00% | 0.28 | 0 | 68 | 0.83 | -0.77 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 36.30 | 39.75 | 38.03 | 40.55 | 0.00 | 0.00% | 0.30 | 0 | 56 | 0.79 | -0.81 | 0.01 | -0.08 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 41.35 | 44.25 | 42.80 | 40.20 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.83 | -0.83 | 0.01 | -0.07 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 45.20 | 48.95 | 47.08 | 43.29 | 0.00 | 0.00% | 0.35 | 0 | 66 | 1.06 | -0.86 | 0.01 | -0.06 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 49.95 | 53.65 | 51.80 | 50.80 | 0.00 | 0.00% | 0.37 | 0 | 83 | 1.08 | -0.88 | 0.01 | -0.06 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 54.50 | 58.45 | 56.48 | 33.35 | 0.00 | 0.00% | 0.39 | 0 | 53 | 1.11 | -0.90 | 0.01 | -0.05 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 59.50 | 63.30 | 61.40 | 35.70 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.14 | -0.92 | 0.01 | -0.04 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 64.95 | 68.15 | 66.55 | % | 0.43 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 69.15 | 73.10 | 71.13 | 43.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.21 | -0.94 | 0.00 | -0.03 | 6/2/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 74.10 | 78.05 | 76.08 | % | 0.46 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 79.05 | 83.00 | 81.03 | % | 0.48 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 84.00 | 88.05 | 86.03 | % | 0.49 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 89.05 | 92.95 | 91.00 | % | 0.51 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 93.80 | 97.95 | 95.88 | % | 0.52 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 98.85 | 102.95 | 100.90 | % | 0.53 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST |