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

102.57 +1.76 +1.75%

01:38:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,108,327
Bid/Ask: 0.00 / 0.00
Day's Range: 99.71 - 103.05

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

May 01, 2026 17:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.3	68.55	0	35.00	0.05	0%	0	0.01	2
ON Call 35.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolON\|20260501\|35.00C Delta0.9961 Imp Vol8.4521 Bid66.3 Gamma0.0003 Theoretical67.43 Ask68.55 Theta-0.2661 Intrinsic Value67.65 Volume0 Vega0.0006 Time Value-67.65 Open Interest0 Rho0.0009 Delta / Theta-3.7436 ON Put 35.00 Exp: May 01, 2026 Last: 0.05 Chg.: 0% SymbolON\|20260501\|35.00P Delta-0.0005 Imp Vol6.6109 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.0313 Intrinsic Value-67.65 Volume2 Vega0.0001 Time Value67.7 Open Interest15 Rho0 Delta / Theta0.0157
58.05	0%	61.3	63.3	0	40.00	0.03	0%	0	0.04	0
ON Call 40.00 Exp: May 01, 2026 Last: 58.05 Chg.: 0% SymbolON\|20260501\|40.00C Delta0 Imp Vol0 Bid61.3 Gamma0 Theoretical0 Ask63.3 Theta0 Intrinsic Value62.65 Volume0 Vega0 Time Value-4.6 Open Interest38 Rho0 Delta / Theta0 ON Put 40.00 Exp: May 01, 2026 Last: 0.03 Chg.: 0% SymbolON\|20260501\|40.00P Delta-0.0018 Imp Vol6.5928 Bid0 Gamma0.0002 Theoretical0.02 Ask0.04 Theta-0.1018 Intrinsic Value-62.65 Volume0 Vega0.0003 Time Value62.68 Open Interest38 Rho0 Delta / Theta0.0175
57.16	0%	56.3	58.3	3	45.00	0.01	0%	0	1.77	2
ON Call 45.00 Exp: May 01, 2026 Last: 57.16 Chg.: 0% SymbolON\|20260501\|45.00C Delta0 Imp Vol0 Bid56.3 Gamma0 Theoretical0 Ask58.3 Theta0 Intrinsic Value57.65 Volume3 Vega0 Time Value-0.49 Open Interest0 Rho0 Delta / Theta0 ON Put 45.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260501\|45.00P Delta-0.0011 Imp Vol5.4358 Bid0 Gamma0.0001 Theoretical0.01 Ask1.77 Theta-0.0559 Intrinsic Value-57.65 Volume2 Vega0.0002 Time Value57.66 Open Interest3 Rho0 Delta / Theta0.0205
					102.65	Price @ May 01, 2026 17:36 GMT
0.28	-62.67%	0.23	0.64	48	103.00	0.74	0%	0.75	1.15	62
ON Call 103.00 Exp: May 01, 2026 Last: 0.28 Chg.: -62.67% SymbolON\|20260501\|103.00C Delta0.3223 Imp Vol0.2524 Bid0.23 Gamma0.2672 Theoretical0.28 Ask0.64 Theta-0.2476 Intrinsic Value-0.35 Volume48 Vega0.0191 Time Value0.63 Open Interest52 Rho0.0009 Delta / Theta-1.3019 ON Put 103.00 Exp: May 01, 2026 Last: 0.74 Chg.: 0% SymbolON\|20260501\|103.00P Delta-0.6657 Imp Vol0.2727 Bid0.75 Gamma0.2515 Theoretical0.95 Ask1.15 Theta-0.2621 Intrinsic Value0.35 Volume62 Vega0.0194 Time Value0.39 Open Interest62 Rho-0.0016 Delta / Theta2.5399
0.1	-80%	0.1	0.13	885	104.00	7.4	0%	0.8	2.47	0
ON Call 104.00 Exp: May 01, 2026 Last: 0.1 Chg.: -80% SymbolON\|20260501\|104.00C Delta0.1359 Imp Vol0.2749 Bid0.1 Gamma0.1492 Theoretical0.1 Ask0.13 Theta-0.1632 Intrinsic Value-1.35 Volume885 Vega0.0116 Time Value1.45 Open Interest2,338 Rho0.0004 Delta / Theta-0.8328 ON Put 104.00 Exp: May 01, 2026 Last: 7.4 Chg.: 0% SymbolON\|20260501\|104.00P Delta0 Imp Vol0 Bid0.8 Gamma0 Theoretical0 Ask2.47 Theta0 Intrinsic Value1.35 Volume0 Vega0 Time Value6.05 Open Interest25 Rho0 Delta / Theta0
0.04	-86.21%	0	0.08	57	105.00	3.85	0%	1.36	4.5	1
ON Call 105.00 Exp: May 01, 2026 Last: 0.04 Chg.: -86.21% SymbolON\|20260501\|105.00C Delta0.0574 Imp Vol0.3081 Bid0 Gamma0.0702 Theoretical0.04 Ask0.08 Theta-0.0963 Intrinsic Value-2.35 Volume57 Vega0.0061 Time Value2.39 Open Interest579 Rho0.0002 Delta / Theta-0.5965 ON Put 105.00 Exp: May 01, 2026 Last: 3.85 Chg.: 0% SymbolON\|20260501\|105.00P Delta-0.6661 Imp Vol1.0699 Bid1.36 Gamma0.064 Theoretical3.85 Ask4.5 Theta-1.0443 Intrinsic Value2.35 Volume1 Vega0.0194 Time Value1.5 Open Interest55 Rho-0.0017 Delta / Theta0.6378

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	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,250.4	+41.4	+0.57%
US Tech 100	27,746.2	+294.1	+1.07%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	97.977	+0.058	+0.06%

Crude Oil WTI	101.90	-3.17	-3.02%
Brent Oil	108.10	-2.30	-2.08%
Natural Gas	2.776	+0.009	+0.33%
Gold	4,641.09	+11.49	+0.25%
Silver	76.410	+2.382	+3.22%
US Soybeans	1,204.63	+9.63	+0.81%
Copper	5.9840	+0.0035	+0.06%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.882	-0.003	-0.08%
U.S. 10Y	4.378	-0.013	-0.30%
U.S. 30Y	4.970	-0.016	-0.32%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	381.83	-0.11	-0.03%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.72	+0.17	+0.23%
Booking	170.10	+1.74	+1.03%
Apple	282.21	+10.86	+4.00%
Alibaba ADR	131.89	+0.01	+0.01%
Tesla	395.95	+14.32	+3.75%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	102.57	+1.76	+1.75%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Primex	1.100	-5.98%	22.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K