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

71.79 +1.16 +1.64%

03:07:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,881,010
Bid/Ask: 0.00 / 0.00
Day's Range: 69.49 - 71.83

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

Feb 13, 2026 19:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
41.1	0%	39.5	42.05	0	30.00	0.01	0%	0	0.02	0
ON Call 30.00 Exp: Feb 13, 2026 Last: 41.1 Chg.: 0% SymbolON\|20260213\|30.00C Delta0 Imp Vol0 Bid39.5 Gamma0 Theoretical0 Ask42.05 Theta0 Intrinsic Value41.65 Volume0 Vega0 Time Value-0.55 Open Interest31 Rho0 Delta / Theta0 ON Put 30.00 Exp: Feb 13, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260213\|30.00P Delta-0.0026 Imp Vol6.3641 Bid0 Gamma0.0003 Theoretical0.02 Ask0.02 Theta-0.0956 Intrinsic Value-41.65 Volume0 Vega0.0003 Time Value41.66 Open Interest25 Rho0 Delta / Theta0.0268
35.95	0%	34.5	37	0	35.00	0.05	0%	0	0.02	0
ON Call 35.00 Exp: Feb 13, 2026 Last: 35.95 Chg.: 0% SymbolON\|20260213\|35.00C Delta0 Imp Vol0 Bid34.5 Gamma0 Theoretical0 Ask37 Theta0 Intrinsic Value36.65 Volume0 Vega0 Time Value-0.7 Open Interest2 Rho0 Delta / Theta0 ON Put 35.00 Exp: Feb 13, 2026 Last: 0.05 Chg.: 0% SymbolON\|20260213\|35.00P Delta-0.0031 Imp Vol5.3019 Bid0 Gamma0.0005 Theoretical0.02 Ask0.02 Theta-0.0939 Intrinsic Value-36.65 Volume0 Vega0.0003 Time Value36.7 Open Interest19 Rho0 Delta / Theta0.0328
30.97	0%	29.5	32.05	0	40.00	0.01	0%	0	0.02	0
ON Call 40.00 Exp: Feb 13, 2026 Last: 30.97 Chg.: 0% SymbolON\|20260213\|40.00C Delta0 Imp Vol0 Bid29.5 Gamma0 Theoretical0 Ask32.05 Theta0 Intrinsic Value31.65 Volume0 Vega0 Time Value-0.68 Open Interest7 Rho0 Delta / Theta0 ON Put 40.00 Exp: Feb 13, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260213\|40.00P Delta-0.0037 Imp Vol4.379 Bid0 Gamma0.0007 Theoretical0.02 Ask0.02 Theta-0.0919 Intrinsic Value-31.65 Volume0 Vega0.0004 Time Value31.66 Open Interest16 Rho0 Delta / Theta0.0405
					71.65	Price @ Feb 13, 2026 19:06 GMT
0.12	-76%	0.02	0.23	10	72.00	1	-37.5%	0.31	1.92	6
ON Call 72.00 Exp: Feb 13, 2026 Last: 0.12 Chg.: -76% SymbolON\|20260213\|72.00C Delta0.3023 Imp Vol0.1683 Bid0.02 Gamma0.5568 Theoretical0.12 Ask0.23 Theta-0.1131 Intrinsic Value-0.35 Volume10 Vega0.013 Time Value0.47 Open Interest722 Rho0.0006 Delta / Theta-2.6735 ON Put 72.00 Exp: Feb 13, 2026 Last: 1 Chg.: -37.5% SymbolON\|20260213\|72.00P Delta-0.5576 Imp Vol0.5542 Bid0.31 Gamma0.1914 Theoretical1 Ask1.92 Theta-0.4098 Intrinsic Value0.35 Volume6 Vega0.0147 Time Value0.65 Open Interest208 Rho-0.001 Delta / Theta1.3607
0.11	-42.11%	0	0.21	15	73.00	3.05	42.52%	1.04	3.35	1
ON Call 73.00 Exp: Feb 13, 2026 Last: 0.11 Chg.: -42.11% SymbolON\|20260213\|73.00C Delta0.1604 Imp Vol0.3526 Bid0 Gamma0.1856 Theoretical0.11 Ask0.21 Theta-0.1635 Intrinsic Value-1.35 Volume15 Vega0.0091 Time Value1.46 Open Interest183 Rho0.0003 Delta / Theta-0.981 ON Put 73.00 Exp: Feb 13, 2026 Last: 3.05 Chg.: 42.52% SymbolON\|20260213\|73.00P Delta-0.5745 Imp Vol1.5515 Bid1.04 Gamma0.0679 Theoretical3.05 Ask3.35 Theta-1.1451 Intrinsic Value1.35 Volume1 Vega0.0146 Time Value1.7 Open Interest547 Rho-0.001 Delta / Theta0.5017
0.02	-83.33%	0	0.01	10	74.00	1.38	0%	2.05	4.35	0
ON Call 74.00 Exp: Feb 13, 2026 Last: 0.02 Chg.: -83.33% SymbolON\|20260213\|74.00C Delta0.0388 Imp Vol0.3467 Bid0 Gamma0.065 Theoretical0.02 Ask0.01 Theta-0.0553 Intrinsic Value-2.35 Volume10 Vega0.0031 Time Value2.37 Open Interest124 Rho0.0001 Delta / Theta-0.7009 ON Put 74.00 Exp: Feb 13, 2026 Last: 1.38 Chg.: 0% SymbolON\|20260213\|74.00P Delta-0.6862 Imp Vol1.1934 Bid2.05 Gamma0.0799 Theoretical3.2 Ask4.35 Theta-0.7952 Intrinsic Value2.35 Volume0 Vega0.0132 Time Value-0.97 Open Interest1 Rho-0.0012 Delta / Theta0.8629

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,864.2	+31.4	+0.46%
US Tech 100	24,859.5	+171.9	+0.70%
DAX	24,903.39	+50.70	+0.20%
Dollar Index	96.765	-0.072	-0.07%

Crude Oil WTI	62.93	+0.09	+0.14%
Brent Oil	67.74	+0.22	+0.33%
Natural Gas	3.263	+0.046	+1.43%
Gold	5,067.30	+118.90	+2.40%
Silver	78.105	+2.423	+3.20%
US Soybeans	1,132.38	-3.63	-0.32%
Copper	5.8157	+0.0302	+0.52%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.420	-0.046	-1.33%
U.S. 10Y	4.061	-0.043	-1.05%
U.S. 30Y	4.703	-0.026	-0.55%
Germany 10Y	2.7623	+0.0053	+0.19%

Alphabet C	307.75	-1.63	-0.53%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.64	+0.44	+0.55%
Booking	4,147.38	-11.72	-0.28%
Apple	258.80	-2.93	-1.12%
Alibaba ADR	155.62	-3.11	-1.96%
Tesla	421.76	+4.69	+1.12%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	71.79	+1.16	+1.64%
Tradr 2X Long ALA.	7.96	+0.63	+8.59%
AZTR	0.1954	-0.0115	-5.56%
Tradr 2X Long DDO.	20.35	+0.86	+4.39%
6626	2.84	-0.58	-16.96%
353200	57,500	-1900	-3.20%
ELGL	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K