Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $70.75 as of 2/13/2026 6:45:38 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 | 35.15 | 38.55 | 36.85 | % | 1.05 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 40.00 | 30.15 | 34.20 | 32.18 | 27.87 | 0.00 | 0.00% | 0.80 | 0 | 21 | 3.82 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 25.15 | 27.60 | 26.38 | % | 0.59 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 49.00 | 21.15 | 23.65 | 22.40 | 21.82 | -0.08 | -0.37% | 0.46 | 52 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 20.15 | 22.60 | 21.38 | 20.92 | 0.00 | 0.00% | 0.43 | 0 | 118 | 1.74 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 51.00 | 19.15 | 21.75 | 20.45 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 52.00 | 18.15 | 20.60 | 19.38 | 19.32 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 53.00 | 17.15 | 19.75 | 18.45 | 17.29 | % | 0.35 | 9 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 54.00 | 16.15 | 18.75 | 17.45 | 17.07 | +5.41 | +46.40% | 0.32 | 12 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 15.15 | 17.80 | 16.48 | 15.85 | +0.20 | +1.28% | 0.30 | 70 | 459 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 56.00 | 14.15 | 17.10 | 15.63 | 14.32 | % | 0.28 | 18 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 57.00 | 13.20 | 16.50 | 14.85 | 13.57 | -0.88 | -6.09% | 0.26 | 24 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 58.00 | 12.20 | 14.85 | 13.53 | 13.05 | +0.64 | +5.16% | 0.23 | 66 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 59.00 | 11.20 | 14.50 | 12.85 | 12.00 | +6.48 | +117.40% | 0.22 | 135 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 11.00 | 12.75 | 11.88 | 11.77 | +1.17 | +11.04% | 0.20 | 117 | 4,605 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 61.00 | 9.20 | 11.85 | 10.53 | 10.24 | +0.34 | +3.44% | 0.17 | 1 | 93 | 1.17 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.00 | 8.25 | 11.10 | 9.68 | 8.83 | -0.77 | -8.03% | 0.16 | 10 | 70 | 1.19 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 63.00 | 7.25 | 9.65 | 8.45 | 8.84 | +0.66 | +8.07% | 0.13 | 89 | 119 | 0.89 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 64.00 | 7.00 | 8.75 | 7.88 | 7.67 | -1.05 | -12.05% | 0.12 | 1 | 65 | 0.86 | 0.97 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 6.60 | 8.05 | 7.33 | 6.69 | +0.64 | +10.58% | 0.11 | 109 | 1,505 | 0.92 | 0.95 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 66.00 | 4.50 | 6.95 | 5.73 | 5.21 | 0.00 | 0.00% | 0.09 | 15 | 1,456 | 0.80 | 0.92 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 67.00 | 4.40 | 5.95 | 5.18 | 5.02 | -1.93 | -27.77% | 0.08 | 27 | 135 | 0.72 | 0.88 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 68.00 | 4.30 | 5.15 | 4.73 | 4.72 | -0.99 | -17.34% | 0.07 | 14 | 1,011 | 0.48 | 0.83 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 69.00 | 3.60 | 4.20 | 3.90 | 3.47 | +0.33 | +10.51% | 0.06 | 22 | 1,347 | 0.47 | 0.77 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 2.93 | 3.55 | 3.24 | 2.76 | +0.26 | +10.40% | 0.05 | 322 | 828 | 0.49 | 0.70 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 71.00 | 1.97 | 2.79 | 2.38 | 2.08 | -0.21 | -9.17% | 0.03 | 86 | 166 | 0.43 | 0.62 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 72.00 | 1.73 | 2.16 | 1.95 | 1.64 | +0.04 | +2.50% | 0.03 | 84 | 2,988 | 0.46 | 0.53 | 0.09 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 73.00 | 1.27 | 1.63 | 1.45 | 1.20 | +0.08 | +7.15% | 0.02 | 121 | 1,918 | 0.45 | 0.45 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 74.00 | 0.93 | 1.39 | 1.16 | 1.02 | +0.31 | +43.67% | 0.02 | 109 | 2,177 | 0.47 | 0.37 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 0.65 | 0.95 | 0.80 | 0.68 | +0.08 | +13.34% | 0.01 | 1,084 | 2,666 | 0.46 | 0.29 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 76.00 | 0.41 | 0.71 | 0.56 | 0.44 | -0.49 | -52.69% | 0.01 | 16 | 2,524 | 0.45 | 0.23 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 77.00 | 0.27 | 0.54 | 0.41 | 0.32 | -0.48 | -60.00% | 0.01 | 20 | 2 | 0.46 | 0.18 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 78.00 | 0.20 | 0.32 | 0.26 | 0.25 | % | 0.00 | 30 | 0 | 0.46 | 0.13 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 79.00 | 0.01 | 0.38 | 0.20 | 0.10 | % | 0.00 | 1 | 0 | 0.42 | 0.10 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 80.00 | 0.04 | 0.19 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 8 | 218 | 0.44 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.39 | 0.20 | 0.04 | -0.08 | -66.67% | 0.00 | 12 | 2 | 0.89 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 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 | 2.13 | 1.07 | 0.25 | +0.12 | +92.31% | 0.03 | 2 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 87 | 3.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.96 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,315 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 52.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.51 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 514 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 0.41 | 0.21 | 0.03 | -0.04 | -57.15% | 0.00 | 17 | 76 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.44 | 0.22 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 541 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.03 | 0.50 | 0.27 | 0.05 | -0.05 | -50.00% | 0.00 | 137 | 5,445 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.12 | -35.30% | 0.01 | 1 | 243 | 1.10 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.00 | 0.03 | 0.31 | 0.17 | 0.10 | -0.17 | -62.97% | 0.00 | 25 | 127 | 0.67 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 11 | 59 | 0.68 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 64.00 | 0.03 | 0.62 | 0.33 | 0.26 | -0.12 | -31.58% | 0.01 | 17 | 254 | 0.63 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.15 | 0.28 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 189 | 231 | 0.56 | -0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 66.00 | 0.15 | 0.38 | 0.27 | 0.29 | -0.31 | -51.67% | 0.00 | 41 | 359 | 0.52 | -0.08 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 67.00 | 0.30 | 0.48 | 0.39 | 0.40 | -0.48 | -54.55% | 0.01 | 20 | 46 | 0.52 | -0.12 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 68.00 | 0.14 | 0.70 | 0.42 | 0.59 | -0.46 | -43.81% | 0.01 | 11 | 132 | 0.45 | -0.17 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 69.00 | 0.52 | 0.88 | 0.70 | 0.72 | -0.54 | -42.86% | 0.01 | 21 | 553 | 0.48 | -0.23 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 0.70 | 1.22 | 0.96 | 1.14 | -0.62 | -35.23% | 0.01 | 32 | 220 | 0.47 | -0.30 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 71.00 | 1.06 | 1.58 | 1.32 | 1.44 | -0.74 | -33.95% | 0.02 | 178 | 29 | 0.47 | -0.38 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 72.00 | 1.14 | 2.19 | 1.67 | 2.12 | -0.48 | -18.47% | 0.02 | 24 | 4 | 0.45 | -0.47 | 0.09 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 73.00 | 2.09 | 3.05 | 2.57 | 3.00 | +0.22 | +7.92% | 0.04 | 15 | 378 | 0.54 | -0.55 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 74.00 | 1.43 | 4.00 | 2.72 | 3.25 | +0.70 | +27.46% | 0.04 | 1 | 13 | 0.72 | -0.63 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 3.35 | 4.25 | 3.80 | 4.78 | -0.12 | -2.45% | 0.05 | 15 | 13 | 0.52 | -0.71 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 76.00 | 4.10 | 6.40 | 5.25 | 4.60 | -5.20 | -53.07% | 0.07 | 1 | 1 | 0.69 | -0.77 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 77.00 | 4.90 | 6.85 | 5.88 | 5.72 | % | 0.08 | 2 | 0 | 0.94 | -0.82 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 78.00 | 5.75 | 8.10 | 6.93 | % | 0.09 | 0 | 0 | 1.14 | -0.87 | 0.04 | -0.07 | 2/13/2026 4:00:05 PM EST | |||
| 79.00 | 6.70 | 8.70 | 7.70 | % | 0.10 | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.06 | 2/13/2026 4:00:05 PM EST | |||
| 80.00 | 7.65 | 9.10 | 8.38 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.05 | -0.93 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 12.35 | 14.85 | 13.60 | % | 0.16 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 90.00 | 17.50 | 19.85 | 18.68 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 22.40 | 24.85 | 23.63 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |