Breaking News

ON Semiconductor Corporation (ON)

Symbol	Exchange	Currency
ON	NASDAQ	USD	Real-time
ONCHF	Switzerland	CHF	Delayed
1ONS	Milan	EUR	Real-time
ONSE	Vienna	EUR	Real-time
ONUS	Lima	USD	Delayed
ONNN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

73.98 +0.28 +0.38%

23:43:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,595,972
Bid/Ask: 0.00 / 0.00
Day's Range: 71.81 - 75.07

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

Oct 16, 2026 15:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
42.57	0%	42.9	45.4	3	30.00	0	0%	0	0.25	0
ON Call 30.00 Exp: Oct 16, 2026 Last: 42.57 Chg.: 0% SymbolON\|20261016\|30.00C Delta0.999 Imp Vol5.9704 Bid42.9 Gamma0.0001 Theoretical44.73 Ask45.4 Theta-0.0421 Intrinsic Value44.13 Volume3 Vega0.0001 Time Value-1.56 Open Interest7 Rho0.0008 Delta / Theta-23.7212 ON Put 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolON\|20261016\|30.00P Delta-0.0099 Imp Vol8.308 Bid0 Gamma0.0008 Theoretical0.13 Ask0.25 Theta-0.4328 Intrinsic Value-44.13 Volume0 Vega0.001 Time Value44.13 Open Interest7 Rho0 Delta / Theta0.0229
0	0%	37.9	40.4	0	35.00	0	0%	0	0.45	0
ON Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolON\|20261016\|35.00C Delta0.9989 Imp Vol4.9731 Bid37.9 Gamma0.0002 Theoretical39.73 Ask40.4 Theta-0.0396 Intrinsic Value39.13 Volume0 Vega0.0001 Time Value-39.13 Open Interest2 Rho0.0009 Delta / Theta-25.2542 ON Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolON\|20261016\|35.00P Delta-0.018 Imp Vol7.6977 Bid0 Gamma0.0015 Theoretical0.22 Ask0.45 Theta-0.6722 Intrinsic Value-39.13 Volume0 Vega0.0017 Time Value39.13 Open Interest31 Rho0 Delta / Theta0.0268
32.45	0%	32.9	35.35	1	40.00	0	0%	0	0.8	0
ON Call 40.00 Exp: Oct 16, 2026 Last: 32.45 Chg.: 0% SymbolON\|20261016\|40.00C Delta0.9988 Imp Vol4.1116 Bid32.9 Gamma0.0003 Theoretical34.73 Ask35.35 Theta-0.0369 Intrinsic Value34.13 Volume1 Vega0.0002 Time Value-1.68 Open Interest2 Rho0.0011 Delta / Theta-27.0336 ON Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolON\|20261016\|40.00P Delta-0.0318 Imp Vol7.2115 Bid0 Gamma0.0025 Theoretical0.4 Ask0.8 Theta-1.0138 Intrinsic Value-34.13 Volume0 Vega0.0028 Time Value34.13 Open Interest291 Rho-0.0001 Delta / Theta0.0314
					74.13	Price @ Oct 16, 2026 15:37 GMT
0.51	8.51%	0.41	0.61	66	75.00	0.76	-67.8%	0.5	1.29	29
ON Call 75.00 Exp: Oct 16, 2026 Last: 0.51 Chg.: 8.51% SymbolON\|20261016\|75.00C Delta0.4365 Imp Vol0.4104 Bid0.41 Gamma0.2472 Theoretical0.51 Ask0.61 Theta-0.3218 Intrinsic Value-0.87 Volume66 Vega0.0153 Time Value1.38 Open Interest4,983 Rho0.0009 Delta / Theta-1.3563 ON Put 75.00 Exp: Oct 16, 2026 Last: 0.76 Chg.: -67.8% SymbolON\|20261016\|75.00P Delta-0.5529 Imp Vol0.4837 Bid0.5 Gamma0.2107 Theoretical0.9 Ask1.29 Theta-0.3728 Intrinsic Value0.87 Volume29 Vega0.0154 Time Value-0.11 Open Interest4,416 Rho-0.001 Delta / Theta1.4829
0.22	-12%	0.14	0.3	19	76.00	3.87	32.99%	1.08	3.35	2
ON Call 76.00 Exp: Oct 16, 2026 Last: 0.22 Chg.: -12% SymbolON\|20261016\|76.00C Delta0.2289 Imp Vol0.4311 Bid0.14 Gamma0.1809 Theoretical0.22 Ask0.3 Theta-0.2589 Intrinsic Value-1.87 Volume19 Vega0.0118 Time Value2.09 Open Interest5,394 Rho0.0005 Delta / Theta-0.8839 ON Put 76.00 Exp: Oct 16, 2026 Last: 3.87 Chg.: 32.99% SymbolON\|20261016\|76.00P Delta-0.6239 Imp Vol0.9558 Bid1.08 Gamma0.1023 Theoretical2.21 Ask3.35 Theta-0.7101 Intrinsic Value1.87 Volume2 Vega0.0147 Time Value2 Open Interest1,413 Rho-0.0011 Delta / Theta0.8785
0.09	-55%	0.04	0.12	70	77.00	2.25	-41.41%	1.84	2.77	7
ON Call 77.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: -55% SymbolON\|20261016\|77.00C Delta0.0991 Imp Vol0.444 Bid0.04 Gamma0.1011 Theoretical0.08 Ask0.12 Theta-0.1533 Intrinsic Value-2.87 Volume70 Vega0.0068 Time Value2.96 Open Interest828 Rho0.0002 Delta / Theta-0.6465 ON Put 77.00 Exp: Oct 16, 2026 Last: 2.25 Chg.: -41.41% SymbolON\|20261016\|77.00P Delta-0.9488 Imp Vol0.3543 Bid1.84 Gamma0.0815 Theoretical2.3 Ask2.77 Theta-0.0684 Intrinsic Value2.87 Volume7 Vega0.0041 Time Value-0.62 Open Interest208 Rho-0.0012 Delta / Theta13.8626

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:

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 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	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,713.7	-30.4	-0.39%
US Tech 100	29,528.1	-407.5	-1.36%
DAX	25,624.55	+241.93	+0.95%
Dollar Index	101.550	-0.315	-0.31%

Crude Oil WTI	98.02	+0.05	+0.05%
Brent Oil	106.15	+0.23	+0.22%
Natural Gas	3.128	-0.108	-3.34%
Gold	4,197.34	+27.24	+0.65%
Silver	57.555	+0.399	+0.70%
US Soybeans	1,257.00	-6.00	-0.48%
Copper	6.6048	+0.0483	+0.74%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.727	-0.024	-0.51%
U.S. 10Y	5.084	-0.006	-0.12%
U.S. 30Y	5.419	-0.009	-0.17%
Germany 10Y	3.4106	+0.0014	+0.04%

Alphabet C	340.81	-4.10	-1.19%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.06	+1.78	+2.19%
Booking	166.13	+0.33	+0.20%
Apple	345.06	+3.06	+0.89%
Alibaba ADR	110.01	-1.12	-1.01%
Tesla	359.69	-2.75	-0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	73.98	+0.28	+0.38%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K