Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $62.19 as of 4/2/2026 9:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.05 | 28.50 | 26.78 | % | 0.77 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 40.00 | 20.35 | 23.05 | 21.70 | 16.81 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 45.00 | 15.10 | 18.35 | 16.73 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 46.00 | 14.10 | 17.10 | 15.60 | % | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 46.50 | 13.60 | 17.10 | 15.35 | % | 0.33 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 47.00 | 13.10 | 16.70 | 14.90 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 47.50 | 12.60 | 15.95 | 14.28 | % | 0.30 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 48.00 | 12.10 | 15.30 | 13.70 | % | 0.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 48.50 | 11.60 | 14.95 | 13.28 | % | 0.27 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 49.00 | 11.10 | 14.45 | 12.78 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 49.50 | 10.60 | 13.50 | 12.05 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 50.00 | 10.95 | 13.15 | 12.05 | 10.78 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 51.00 | 9.90 | 12.05 | 10.98 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 52.00 | 8.35 | 11.05 | 9.70 | % | 0.19 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 53.00 | 8.00 | 10.20 | 9.10 | % | 0.17 | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 54.00 | 7.00 | 9.20 | 8.10 | 6.86 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.14 | 0.95 | 0.02 | -0.03 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 55.00 | 6.10 | 8.30 | 7.20 | 3.86 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.08 | 0.92 | 0.03 | -0.04 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 56.00 | 5.70 | 7.15 | 6.43 | 6.40 | -0.23 | -3.47% | 0.11 | 6 | 5 | 0.93 | 0.89 | 0.04 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 57.00 | 4.35 | 6.55 | 5.45 | 6.48 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.98 | 0.85 | 0.04 | -0.08 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 58.00 | 4.00 | 5.35 | 4.68 | 4.45 | -1.20 | -21.24% | 0.08 | 7 | 55 | 0.81 | 0.80 | 0.05 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 59.00 | 3.25 | 4.45 | 3.85 | 3.55 | -0.55 | -13.42% | 0.07 | 13 | 11 | 0.50 | 0.74 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 60.00 | 3.15 | 3.80 | 3.48 | 3.34 | -0.16 | -4.58% | 0.06 | 100 | 245 | 0.62 | 0.68 | 0.07 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 61.00 | 1.94 | 2.91 | 2.43 | 2.80 | -0.32 | -10.26% | 0.04 | 65 | 28 | 0.49 | 0.61 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 62.00 | 1.65 | 2.32 | 1.99 | 2.00 | -0.16 | -7.41% | 0.03 | 67 | 116 | 0.52 | 0.53 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 63.00 | 1.36 | 1.50 | 1.43 | 1.45 | -0.29 | -16.67% | 0.02 | 210 | 178 | 0.49 | 0.44 | 0.09 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 64.00 | 0.81 | 1.53 | 1.17 | 1.06 | -0.38 | -26.39% | 0.02 | 44 | 83 | 0.53 | 0.35 | 0.08 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 0.69 | 0.75 | 0.72 | 0.76 | -0.15 | -16.49% | 0.01 | 244 | 2,920 | 0.49 | 0.27 | 0.08 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 66.00 | 0.22 | 0.70 | 0.46 | 0.50 | -0.17 | -25.38% | 0.01 | 45 | 45 | 0.46 | 0.19 | 0.07 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 67.00 | 0.13 | 0.47 | 0.30 | 0.29 | -0.15 | -34.10% | 0.00 | 202 | 2,828 | 0.45 | 0.14 | 0.05 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.87 | 0.44 | 0.22 | -0.13 | -37.15% | 0.01 | 15 | 195 | 0.76 | 0.10 | 0.04 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 69.00 | 0.04 | 0.62 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 23 | 0.55 | 0.06 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 13 | 0.74 | 0.04 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.03 | 0.01 | -0.01 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 4/2/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.19 | -86.37% | 0.00 | 7 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.72 | 1.36 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.13 | % | 0.01 | 18 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 46.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 46.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 17 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.56 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.47 | -77.05% | 0.00 | 8 | 18 | 0.84 | -0.02 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.59 | 0.30 | 0.17 | -0.89 | -83.97% | 0.01 | 8 | 6 | 0.98 | -0.03 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.39 | 0.20 | 0.17 | -0.08 | -32.00% | 0.00 | 11 | 6 | 0.79 | -0.05 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.24 | -48.98% | 0.00 | 23 | 40 | 0.66 | -0.08 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 56.00 | 0.24 | 0.36 | 0.30 | 0.29 | -0.02 | -6.46% | 0.01 | 32 | 28 | 0.59 | -0.11 | 0.04 | -0.06 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 57.00 | 0.05 | 0.86 | 0.46 | 0.51 | -0.24 | -32.00% | 0.01 | 12 | 7 | 0.54 | -0.15 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 58.00 | 0.22 | 1.14 | 0.68 | 0.58 | -0.18 | -23.69% | 0.01 | 22 | 77 | 0.59 | -0.20 | 0.05 | -0.09 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 59.00 | 0.52 | 1.19 | 0.86 | 0.86 | +0.02 | +2.39% | 0.01 | 62 | 26 | 0.57 | -0.26 | 0.06 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 60.00 | 0.96 | 1.49 | 1.23 | 0.96 | -0.24 | -20.00% | 0.02 | 20 | 87 | 0.59 | -0.32 | 0.07 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 61.00 | 1.08 | 1.72 | 1.40 | 1.27 | -0.15 | -10.57% | 0.02 | 85 | 14 | 0.53 | -0.39 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 62.00 | 1.33 | 2.44 | 1.89 | 1.82 | -0.13 | -6.67% | 0.03 | 12 | 29 | 0.53 | -0.47 | 0.08 | -0.12 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 63.00 | 1.87 | 2.83 | 2.35 | 2.31 | -0.04 | -1.71% | 0.04 | 78 | 68 | 0.51 | -0.56 | 0.09 | -0.11 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 64.00 | 2.41 | 3.55 | 2.98 | 3.02 | +0.11 | +3.78% | 0.05 | 1 | 17 | 0.51 | -0.65 | 0.08 | -0.10 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 65.00 | 3.00 | 4.35 | 3.68 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.48 | -0.73 | 0.08 | -0.09 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 66.00 | 3.75 | 5.70 | 4.73 | 5.65 | +1.10 | +24.18% | 0.07 | 1 | 9 | 0.89 | -0.81 | 0.07 | -0.07 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 67.00 | 4.55 | 6.45 | 5.50 | 5.20 | -1.00 | -16.13% | 0.08 | 5 | 27 | 0.90 | -0.86 | 0.05 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 68.00 | 5.40 | 8.05 | 6.73 | % | 0.10 | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 69.00 | 6.25 | 8.35 | 7.30 | 8.04 | +2.84 | +54.62% | 0.11 | 1 | 1 | 1.03 | -0.94 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 70.00 | 6.95 | 9.20 | 8.08 | 8.90 | +1.78 | +25.00% | 0.12 | 1 | 7 | 1.05 | -0.96 | 0.02 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 71.00 | 7.35 | 10.30 | 8.83 | % | 0.12 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 72.00 | 8.65 | 12.00 | 10.33 | % | 0.14 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 73.00 | 9.90 | 12.95 | 11.43 | % | 0.16 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 74.00 | 10.95 | 13.95 | 12.45 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 75.00 | 11.80 | 14.30 | 13.05 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 76.00 | 13.10 | 15.30 | 14.20 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 77.00 | 14.05 | 16.35 | 15.20 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 78.00 | 14.30 | 17.95 | 16.13 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 79.00 | 16.00 | 18.95 | 17.48 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 80.00 | 16.65 | 19.95 | 18.30 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 81.00 | 17.80 | 20.95 | 19.38 | 19.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:04 PM EST |
| 82.00 | 18.35 | 21.95 | 20.15 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 85.00 | 21.55 | 24.15 | 22.85 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 90.00 | 26.30 | 29.95 | 28.13 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 95.00 | 31.50 | 34.95 | 33.23 | % | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |