Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $81.11 as of 8/12/2026 1:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.30 | 35.45 | 33.88 | % | 0.68 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 8/12/2026 12:59:02 PM EST | |||
| 55.00 | 27.40 | 30.35 | 28.88 | % | 0.53 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 8/12/2026 12:59:02 PM EST | |||
| 60.00 | 22.95 | 25.40 | 24.18 | % | 0.40 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 8/12/2026 12:59:02 PM EST | |||
| 65.00 | 18.50 | 20.90 | 19.70 | % | 0.30 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.05 | 8/12/2026 12:59:02 PM EST | |||
| 66.00 | 17.70 | 20.05 | 18.88 | % | 0.29 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.05 | 8/12/2026 12:59:02 PM EST | |||
| 67.00 | 16.90 | 19.25 | 18.08 | % | 0.27 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.05 | 8/12/2026 12:59:02 PM EST | |||
| 68.00 | 16.05 | 18.45 | 17.25 | % | 0.25 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.05 | 8/12/2026 12:59:02 PM EST | |||
| 69.00 | 14.95 | 17.65 | 16.30 | 14.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.76 | 0.85 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 70.00 | 14.45 | 16.85 | 15.65 | % | 0.22 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.06 | 8/12/2026 12:59:02 PM EST | |||
| 71.00 | 13.65 | 16.10 | 14.88 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | 0.82 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 72.00 | 12.95 | 15.30 | 14.13 | % | 0.20 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.07 | 8/12/2026 12:59:02 PM EST | |||
| 73.00 | 12.35 | 14.55 | 13.45 | % | 0.18 | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.07 | 8/12/2026 12:59:02 PM EST | |||
| 74.00 | 11.60 | 13.85 | 12.73 | % | 0.17 | 0 | 0 | 0.59 | 0.76 | 0.02 | -0.07 | 8/12/2026 12:59:02 PM EST | |||
| 75.00 | 11.05 | 13.15 | 12.10 | % | 0.16 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.07 | 8/12/2026 12:59:02 PM EST | |||
| 76.00 | 10.35 | 12.50 | 11.43 | % | 0.15 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 77.00 | 9.80 | 11.90 | 10.85 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 78.00 | 9.10 | 11.25 | 10.18 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 79.00 | 8.60 | 10.60 | 9.60 | 8.98 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.60 | 0.66 | 0.02 | -0.08 | 8/7/2026 | 8/12/2026 12:59:02 PM EST |
| 80.00 | 8.10 | 9.80 | 8.95 | 8.51 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.59 | 0.64 | 0.02 | -0.08 | 8/7/2026 | 8/12/2026 12:59:02 PM EST |
| 81.00 | 7.60 | 9.25 | 8.43 | 8.44 | +1.34 | +18.88% | 0.10 | 2 | 18 | 0.59 | 0.61 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 82.00 | 7.20 | 8.75 | 7.98 | 7.95 | +0.80 | +11.19% | 0.10 | 2 | 1 | 0.60 | 0.59 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 83.00 | 6.60 | 8.35 | 7.48 | 7.08 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.60 | 0.57 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 12:59:02 PM EST |
| 84.00 | 6.20 | 7.50 | 6.85 | 7.10 | +0.31 | +4.57% | 0.08 | 1 | 1 | 0.59 | 0.55 | 0.02 | -0.09 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 85.00 | 5.65 | 7.45 | 6.55 | % | 0.08 | 0 | 0 | 0.60 | 0.52 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 86.00 | 5.40 | 7.05 | 6.23 | % | 0.07 | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 87.00 | 4.90 | 6.60 | 5.75 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.48 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 88.00 | 4.55 | 6.10 | 5.33 | % | 0.06 | 0 | 0 | 0.60 | 0.46 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 89.00 | 4.30 | 5.70 | 5.00 | % | 0.06 | 0 | 0 | 0.60 | 0.43 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 90.00 | 4.05 | 5.40 | 4.73 | 4.78 | +0.25 | +5.52% | 0.05 | 7 | 22 | 0.61 | 0.41 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 91.00 | 3.75 | 5.00 | 4.38 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.39 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 95.00 | 2.65 | 3.35 | 3.00 | 3.08 | +0.19 | +6.58% | 0.03 | 25 | 23 | 0.58 | 0.32 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 100.00 | 1.70 | 2.51 | 2.11 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | 0.23 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 105.00 | 1.25 | 1.61 | 1.43 | 1.41 | +0.22 | +18.49% | 0.01 | 32 | 2 | 0.60 | 0.17 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 110.00 | 0.73 | 1.51 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.04 | 8/12/2026 12:59:02 PM EST | |||
| 115.00 | 0.42 | 1.18 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.04 | 8/12/2026 12:59:02 PM EST | |||
| 120.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.03 | 8/12/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 8/12/2026 12:59:02 PM EST | |||
| 55.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 8/12/2026 12:59:02 PM EST | |||
| 60.00 | 0.17 | 0.91 | 0.54 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.03 | 8/12/2026 12:59:02 PM EST | |||
| 65.00 | 0.66 | 0.99 | 0.83 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.10 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 66.00 | 0.70 | 1.53 | 1.12 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.11 | 0.01 | -0.05 | 8/6/2026 | 8/12/2026 12:59:02 PM EST |
| 67.00 | 0.95 | 1.40 | 1.18 | 1.12 | % | 0.02 | 1 | 0 | 0.62 | -0.12 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 12:59:02 PM EST | |
| 68.00 | 0.96 | 1.38 | 1.17 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.13 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 69.00 | 1.15 | 2.02 | 1.59 | 1.45 | -0.85 | -36.96% | 0.02 | 2 | 5 | 0.62 | -0.15 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 70.00 | 1.42 | 1.74 | 1.58 | 1.65 | -0.73 | -30.68% | 0.02 | 1 | 23 | 0.61 | -0.16 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 71.00 | 1.55 | 2.36 | 1.96 | 2.00 | -0.90 | -31.04% | 0.03 | 1 | 1 | 0.61 | -0.18 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 72.00 | 1.80 | 2.68 | 2.24 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.20 | 0.02 | -0.07 | 8/10/2026 | 8/12/2026 12:59:02 PM EST |
| 73.00 | 2.08 | 2.85 | 2.47 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | -0.22 | 0.02 | -0.07 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 74.00 | 2.31 | 3.30 | 2.81 | 2.75 | % | 0.04 | 1 | 0 | 0.62 | -0.24 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 12:59:02 PM EST | |
| 75.00 | 2.55 | 3.60 | 3.08 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.61 | -0.26 | 0.02 | -0.07 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 76.00 | 2.90 | 4.05 | 3.48 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | -0.28 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 77.00 | 3.20 | 4.30 | 3.75 | % | 0.05 | 0 | 0 | 0.60 | -0.30 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 78.00 | 3.65 | 4.60 | 4.13 | % | 0.05 | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 79.00 | 3.95 | 5.05 | 4.50 | % | 0.06 | 0 | 0 | 0.60 | -0.34 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 80.00 | 4.50 | 5.35 | 4.93 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | -0.36 | 0.02 | -0.08 | 8/10/2026 | 8/12/2026 12:59:02 PM EST |
| 81.00 | 4.90 | 5.95 | 5.43 | 5.20 | -1.57 | -23.20% | 0.07 | 1 | 1 | 0.60 | -0.39 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 12:59:02 PM EST |
| 82.00 | 5.25 | 6.50 | 5.88 | % | 0.07 | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 83.00 | 5.65 | 7.00 | 6.33 | % | 0.08 | 0 | 0 | 0.60 | -0.43 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 84.00 | 6.15 | 7.50 | 6.83 | % | 0.08 | 0 | 0 | 0.59 | -0.45 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 85.00 | 6.65 | 8.10 | 7.38 | 9.59 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.48 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 12:59:02 PM EST |
| 86.00 | 7.25 | 8.75 | 8.00 | % | 0.09 | 0 | 0 | 0.60 | -0.50 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 87.00 | 7.80 | 9.35 | 8.58 | % | 0.10 | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.09 | 8/12/2026 12:59:02 PM EST | |||
| 88.00 | 8.45 | 10.00 | 9.23 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 89.00 | 9.05 | 10.70 | 9.88 | % | 0.11 | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 90.00 | 9.95 | 11.35 | 10.65 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 91.00 | 10.15 | 12.35 | 11.25 | % | 0.12 | 0 | 0 | 0.60 | -0.61 | 0.02 | -0.08 | 8/12/2026 12:59:02 PM EST | |||
| 95.00 | 13.05 | 15.10 | 14.08 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.07 | 8/12/2026 12:59:02 PM EST | |||
| 100.00 | 17.05 | 19.25 | 18.15 | 20.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | -0.77 | 0.02 | -0.06 | 8/11/2026 | 8/12/2026 12:59:02 PM EST |
| 105.00 | 21.40 | 23.70 | 22.55 | % | 0.21 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.05 | 8/12/2026 12:59:02 PM EST | |||
| 110.00 | 25.95 | 28.30 | 27.13 | % | 0.25 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.04 | 8/12/2026 12:59:02 PM EST | |||
| 115.00 | 30.65 | 33.05 | 31.85 | % | 0.28 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.04 | 8/12/2026 12:59:02 PM EST | |||
| 120.00 | 35.45 | 37.90 | 36.68 | % | 0.31 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.03 | 8/12/2026 12:59:02 PM EST |