Breaking News

ON Semiconductor Corporation (ON)

Symbol	Exchange	Currency
ON	NASDAQ	USD	Real-time
1ONS	Milan	EUR	Real-time
ONNN	TradeGate	EUR	Delayed
ONSE	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

60.85 -1.68 -2.69%

- Closed. Currency in USD

After Hours

61.10

+0.25

+0.41%

- Real-time Data

Type: Equity

Market: United States

Volume: 8,136,630
Bid/Ask: 0.00 / 0.00
Day's Range: 59.59 - 62.43

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

ON Semiconductor Option Chain

Get free option data for ON. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ON Semiconductor options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 05, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.15	26.9	0	35.00	0	0%	0	0.14	0
ON Call 35.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260306\|35.00C Delta0.9727 Imp Vol5.7832 Bid23.15 Gamma0.0035 Theoretical25.03 Ask26.9 Theta-0.5732 Intrinsic Value24.8 Volume0 Vega0.002 Time Value-24.8 Open Interest0 Rho0.0009 Delta / Theta-1.6971 ON Put 35.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260306\|35.00P Delta-0.0204 Imp Vol5.3778 Bid0 Gamma0.0029 Theoretical0.14 Ask0.14 Theta-0.4153 Intrinsic Value-24.8 Volume0 Vega0.0015 Time Value24.8 Open Interest0 Rho0 Delta / Theta0.0492
26.05	0%	19.45	21.65	0	40.00	0	0%	0	0.01	0
ON Call 40.00 Exp: Mar 06, 2026 Last: 26.05 Chg.: 0% SymbolON\|20260306\|40.00C Delta0.924 Imp Vol6.0317 Bid19.45 Gamma0.0076 Theoretical20.55 Ask21.65 Theta-1.3536 Intrinsic Value19.8 Volume0 Vega0.0045 Time Value6.25 Open Interest0 Rho0.001 Delta / Theta-0.6826 ON Put 40.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260306\|40.00P Delta-0.0034 Imp Vol2.9242 Bid0 Gamma0.0011 Theoretical0.01 Ask0.01 Theta-0.0471 Intrinsic Value-19.8 Volume0 Vega0.0003 Time Value19.8 Open Interest0 Rho0 Delta / Theta0.0726
0	0%	14.55	16.6	0	45.00	0.24	0%	0	2.13	0
ON Call 45.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260306\|45.00C Delta0.901 Imp Vol4.668 Bid14.55 Gamma0.0119 Theoretical15.57 Ask16.6 Theta-1.2771 Intrinsic Value14.8 Volume0 Vega0.0055 Time Value-14.8 Open Interest0 Rho0.001 Delta / Theta-0.7055 ON Put 45.00 Exp: Mar 06, 2026 Last: 0.24 Chg.: 0% SymbolON\|20260306\|45.00P Delta-0.162 Imp Vol6.7087 Bid0 Gamma0.0117 Theoretical2.13 Ask2.13 Theta-2.5751 Intrinsic Value-14.8 Volume0 Vega0.0077 Time Value15.04 Open Interest1 Rho-0.0003 Delta / Theta0.0629
					59.8	Price @ Mar 05, 2026 20:06 GMT
0.95	0%	0.66	0.88	4	60.00	0.93	200%	0.84	1.05	47
ON Call 60.00 Exp: Mar 06, 2026 Last: 0.95 Chg.: 0% SymbolON\|20260306\|60.00C Delta0.4731 Imp Vol0.6866 Bid0.66 Gamma0.1852 Theoretical0.77 Ask0.88 Theta-0.4305 Intrinsic Value-0.2 Volume4 Vega0.0125 Time Value1.15 Open Interest13 Rho0.0008 Delta / Theta-1.099 ON Put 60.00 Exp: Mar 06, 2026 Last: 0.93 Chg.: 200% SymbolON\|20260306\|60.00P Delta-0.5283 Imp Vol0.6672 Bid0.84 Gamma0.1906 Theoretical0.93 Ask1.05 Theta-0.4128 Intrinsic Value0.2 Volume47 Vega0.0125 Time Value0.73 Open Interest84 Rho-0.0008 Delta / Theta1.2799
0.55	0%	0.37	0.72	23	61.00	1.43	155.36%	1.41	1.78	27
ON Call 61.00 Exp: Mar 06, 2026 Last: 0.55 Chg.: 0% SymbolON\|20260306\|61.00C Delta0.332 Imp Vol0.8215 Bid0.37 Gamma0.1412 Theoretical0.55 Ask0.72 Theta-0.4688 Intrinsic Value-1.2 Volume23 Vega0.0114 Time Value1.75 Open Interest21 Rho0.0005 Delta / Theta-0.7083 ON Put 61.00 Exp: Mar 06, 2026 Last: 1.43 Chg.: 155.36% SymbolON\|20260306\|61.00P Delta-0.7524 Imp Vol0.5389 Bid1.41 Gamma0.1877 Theoretical1.43 Ask1.78 Theta-0.2629 Intrinsic Value1.2 Volume27 Vega0.0099 Time Value0.23 Open Interest142 Rho-0.001 Delta / Theta2.8625
0.33	-76.92%	0.17	0.49	25	62.00	0.72	0%	1.09	2.65	0
ON Call 62.00 Exp: Mar 06, 2026 Last: 0.33 Chg.: -76.92% SymbolON\|20260306\|62.00C Delta0.219 Imp Vol0.8584 Bid0.17 Gamma0.1099 Theoretical0.33 Ask0.49 Theta-0.3981 Intrinsic Value-2.2 Volume25 Vega0.0092 Time Value2.53 Open Interest40 Rho0.0003 Delta / Theta-0.5501 ON Put 62.00 Exp: Mar 06, 2026 Last: 0.72 Chg.: 0% SymbolON\|20260306\|62.00P Delta0 Imp Vol0 Bid1.09 Gamma0 Theoretical0 Ask2.65 Theta0 Intrinsic Value2.2 Volume0 Vega0 Time Value-1.48 Open Interest48 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ON Comments

Write your thoughts about ON Semiconductor Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,320.41	-60.12	-0.94%
Nikkei 225	55,625.00	+346.94	+0.63%
Shanghai	4,124.19	+15.63	+0.38%
US 500	6,834.9	+4.3	+0.06%
US Tech 100	25,064.8	+44.4	+0.18%
DAX	23,815.75	-389.61	-1.61%
Dollar Index	99.025	-0.284	-0.29%

Crude Oil WTI	80.55	-0.46	-0.57%
Brent Oil	84.99	-0.42	-0.49%
Natural Gas	2.958	-0.038	-1.27%
Gold	5,120.41	+41.71	+0.82%
Silver	84.408	+2.227	+2.71%
US Soybeans	1,185.50	+6.50	+0.55%
Copper	5.8473	+0.0203	+0.35%

Philippines 2Y	5.152	+0.000	+0.00%
Philippines 10Y	6.146	+0.000	+0.00%
Philippines 20Y	6.575	0.000	0.00%
U.S. 2Y	3.583	-0.016	-0.44%
U.S. 10Y	4.146	-0.002	-0.05%
U.S. 30Y	4.761	+0.008	+0.17%
Germany 10Y	2.8445	-0.0075	-0.26%

Alphabet C	300.91	-2.54	-0.84%
Golden Haven	525.00	-45.00	-7.89%
Anheuser Busch ADR	73.71	-1.88	-2.49%
Booking	4,613.28	+359.70	+8.46%
Apple	260.29	-2.23	-0.85%
Alibaba ADR	130.35	-2.92	-2.19%
Tesla	405.55	-0.39	-0.10%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	60.85	-1.68	-2.69%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.140	+0.33%	15.30M
Universal Robina	71.70	-1.65%	10.38M
BDO Unibank	125.00	-3.47%	5.98M
Metropolitan Bank	71.50	-1.24%	4.18M
Bank of the Philippine Islands	109.00	-0.82%	2.31M
International Container	718.000	-1.37%	1.62M
Ayala	538.00	-0.55%	618.77K

Name	Last	Chg. %	Vol.
Philippine Estates	0.345	+15.00%	190.00K
Wellex Industries	0.320	+14.29%	1.10M
Merrymart	0.46	+12.20%	18.06M
Philcomsat Holdings	2.16	+10.77%	1.00K
Mabuhay Vinyl	5.690	+7.56%	3.40K
Oriental Peninsula	0.5100	+6.25%	90.00K
Alternergy Holdings	0.79	+5.33%	864.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.082	-12.77%	540.00K
Roxas	2.250	-8.91%	21.00K
Golden Haven	525.00	-7.89%	70.00
Apollo Global	0.0084	-7.69%	975.00M
Prime Media	0.930	-7.00%	3.00K
Dominion Holdings	4.050	-6.03%	1.02M
Vivant	19.740	-6.00%	5.00K