Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $90.13 as of 7/24/2026 11:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 63.25 | 65.35 | 64.30 | 67.72 | 0.00 | 0.00% | 2.80 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:58:56 AM EST |
| 25.00 | 60.65 | 63.35 | 62.00 | 64.00 | 0.00 | 0.00% | 2.48 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 10:58:56 AM EST |
| 28.00 | 57.80 | 60.40 | 59.10 | % | 2.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:56 AM EST | |||
| 30.00 | 55.85 | 58.35 | 57.10 | % | 1.90 | 0 | 13 | 1.82 | 1.00 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | |||
| 33.00 | 53.40 | 55.55 | 54.48 | % | 1.65 | 0 | 19 | 1.70 | 1.00 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | |||
| 35.00 | 50.85 | 53.70 | 52.28 | 28.00 | 0.00 | 0.00% | 1.49 | 0 | 11 | 1.55 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 7/24/2026 10:58:56 AM EST |
| 38.00 | 47.95 | 50.60 | 49.28 | % | 1.30 | 0 | 7 | 1.45 | 0.99 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | |||
| 40.00 | 46.10 | 48.70 | 47.40 | 56.22 | 0.00 | 0.00% | 1.19 | 0 | 26 | 0.00 | 0.99 | 0.00 | -0.02 | 7/1/2026 | 7/24/2026 10:58:56 AM EST |
| 42.00 | 44.20 | 46.75 | 45.48 | 50.13 | 0.00 | 0.00% | 1.08 | 0 | 19 | 0.00 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 7/24/2026 10:58:56 AM EST |
| 45.00 | 41.65 | 43.90 | 42.78 | 82.10 | 0.00 | 0.00% | 0.95 | 0 | 51 | 1.26 | 0.97 | 0.00 | -0.03 | 5/26/2026 | 7/24/2026 10:58:56 AM EST |
| 47.00 | 39.80 | 42.00 | 40.90 | 84.28 | 0.00 | 0.00% | 0.87 | 0 | 66 | 1.21 | 0.97 | 0.00 | -0.03 | 6/22/2026 | 7/24/2026 10:58:56 AM EST |
| 50.00 | 37.00 | 39.30 | 38.15 | 35.05 | 0.00 | 0.00% | 0.76 | 0 | 471 | 1.17 | 0.95 | 0.00 | -0.04 | 7/17/2026 | 7/24/2026 10:58:56 AM EST |
| 55.00 | 32.50 | 34.80 | 33.65 | 40.07 | 0.00 | 0.00% | 0.61 | 0 | 267 | 1.10 | 0.93 | 0.00 | -0.05 | 6/30/2026 | 7/24/2026 10:58:56 AM EST |
| 60.00 | 28.15 | 30.55 | 29.35 | 31.50 | 0.00 | 0.00% | 0.49 | 0 | 188 | 0.81 | 0.89 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 65.00 | 24.15 | 26.50 | 25.33 | 38.60 | 0.00 | 0.00% | 0.39 | 0 | 323 | 0.84 | 0.85 | 0.01 | -0.07 | 7/9/2026 | 7/24/2026 10:58:56 AM EST |
| 70.00 | 20.45 | 22.85 | 21.65 | 23.15 | 0.00 | 0.00% | 0.31 | 0 | 787 | 0.86 | 0.80 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 75.00 | 17.80 | 19.50 | 18.65 | 18.00 | -1.15 | -6.01% | 0.25 | 1 | 196 | 0.88 | 0.74 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 80.00 | 14.70 | 16.45 | 15.58 | 16.88 | -0.02 | -0.12% | 0.19 | 2 | 1,740 | 0.87 | 0.67 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 85.00 | 12.10 | 12.90 | 12.50 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 4,981 | 0.82 | 0.60 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 90.00 | 9.70 | 10.55 | 10.13 | 11.85 | +0.18 | +1.55% | 0.11 | 1 | 2,684 | 0.82 | 0.53 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 95.00 | 7.80 | 8.70 | 8.25 | 8.45 | -1.40 | -14.22% | 0.09 | 17 | 2,611 | 0.82 | 0.46 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 100.00 | 6.45 | 7.00 | 6.73 | 6.80 | -1.15 | -14.47% | 0.07 | 3 | 2,136 | 0.82 | 0.39 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 105.00 | 5.05 | 5.55 | 5.30 | 5.45 | -1.00 | -15.51% | 0.05 | 1 | 1,759 | 0.82 | 0.34 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 110.00 | % | 0.00 | 0 | 0 | 0.81 | 0.29 | 0.01 | -0.08 | 7/24/2026 10:58:56 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.82 | 0.24 | 0.01 | -0.08 | 7/24/2026 10:58:56 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.82 | 0.21 | 0.01 | -0.07 | 7/24/2026 10:58:56 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.82 | 0.17 | 0.01 | -0.06 | 7/24/2026 10:58:56 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.86 | 0.15 | 0.01 | -0.06 | 7/24/2026 10:58:56 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.86 | 0.12 | 0.01 | -0.05 | 7/24/2026 10:58:56 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.87 | 0.10 | 0.01 | -0.05 | 7/24/2026 10:58:56 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.83 | 0.09 | 0.01 | -0.04 | 7/24/2026 10:58:56 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.87 | 0.07 | 0.00 | -0.04 | 7/24/2026 10:58:56 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.03 | 7/24/2026 10:58:56 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.03 | 7/24/2026 10:58:56 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM 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 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:56 AM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 10:58:56 AM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/24/2026 10:58:56 AM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 58 | 1.38 | 0.00 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | |||
| 33.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 10:58:56 AM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 1.25 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/24/2026 10:58:56 AM EST |
| 38.00 | 0.01 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.97 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 10:58:56 AM EST |
| 40.00 | 0.15 | 0.42 | 0.29 | 0.28 | -0.05 | -15.16% | 0.01 | 1 | 1,608 | 1.06 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 42.00 | 0.13 | 0.48 | 0.31 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.01 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 7/24/2026 10:58:56 AM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.99 | -0.03 | 0.00 | -0.03 | 7/15/2026 | 7/24/2026 10:58:56 AM EST |
| 47.00 | 0.36 | 0.60 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,085 | 0.98 | -0.03 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 10:58:56 AM EST |
| 50.00 | 0.63 | 0.84 | 0.74 | 0.76 | +0.06 | +8.58% | 0.01 | 1,354 | 3,383 | 0.98 | -0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 55.00 | 1.07 | 1.37 | 1.22 | 0.94 | -0.26 | -21.67% | 0.02 | 1 | 440 | 0.95 | -0.07 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 60.00 | 1.62 | 2.09 | 1.86 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 475 | 0.92 | -0.11 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 65.00 | 2.60 | 2.99 | 2.80 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 539 | 0.90 | -0.15 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 70.00 | 3.75 | 4.05 | 3.90 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 1,069 | 0.88 | -0.20 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 75.00 | 5.30 | 5.60 | 5.45 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 1,790 | 0.86 | -0.26 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 80.00 | 7.20 | 7.45 | 7.33 | 7.76 | +0.21 | +2.79% | 0.09 | 1 | 2,989 | 0.84 | -0.33 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 85.00 | 9.45 | 9.70 | 9.58 | 9.59 | 0.00 | 0.00% | 0.11 | 0 | 620 | 0.83 | -0.40 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 90.00 | 12.10 | 12.75 | 12.43 | 12.75 | +0.30 | +2.41% | 0.14 | 7 | 2,446 | 0.83 | -0.47 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 95.00 | 15.15 | 15.50 | 15.33 | 15.30 | 0.00 | 0.00% | 0.16 | 0 | 1,373 | 0.82 | -0.54 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 100.00 | 18.40 | 18.75 | 18.58 | 19.50 | +1.55 | +8.64% | 0.19 | 2 | 1,549 | 0.81 | -0.61 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 10:58:56 AM EST |
| 105.00 | 22.15 | 23.85 | 23.00 | 21.40 | 0.00 | 0.00% | 0.22 | 0 | 446 | 0.83 | -0.66 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 10:58:56 AM EST |
| 110.00 | % | 0.00 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.08 | 7/24/2026 10:58:56 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.77 | -0.76 | 0.01 | -0.08 | 7/24/2026 10:58:56 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.76 | -0.79 | 0.01 | -0.07 | 7/24/2026 10:58:56 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.06 | 7/24/2026 10:58:56 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.06 | 7/24/2026 10:58:56 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.05 | 7/24/2026 10:58:56 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.05 | 7/24/2026 10:58:56 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.04 | 7/24/2026 10:58:56 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.04 | 7/24/2026 10:58:56 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.03 | 7/24/2026 10:58:56 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.03 | 7/24/2026 10:58:56 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.02 | 7/24/2026 10:58:56 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 7/24/2026 10:58:56 AM EST |