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

116.79 +0.83 +0.72%

03:59:59 - Closed. Currency in USD

After Hours

116.50

-0.29

-0.25%

6:20:34 - Real-time Data

Type: Equity

Market: United States

Volume: 4,964,611
Bid/Ask: 0.00 / 0.00
Day's Range: 113.99 - 118.59

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

Jun 12, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	60.65	63.4	0	55.00	0	0%	0	0.01	0
ON Call 55.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolON\|20260612\|55.00C Delta0.9949 Imp Vol6.0124 Bid60.65 Gamma0.0004 Theoretical62.03 Ask63.4 Theta-0.2769 Intrinsic Value61.79 Volume0 Vega0.0009 Time Value-61.79 Open Interest0 Rho0.0015 Delta / Theta-3.5934 ON Put 55.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolON\|20260612\|55.00P Delta-0.0006 Imp Vol4.6679 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0311 Intrinsic Value-61.79 Volume0 Vega0.0001 Time Value61.79 Open Interest0 Rho0 Delta / Theta0.0199
57.07	0%	55.7	58.3	6	60.00	0.03	0%	0	0.05	0
ON Call 60.00 Exp: Jun 12, 2026 Last: 57.07 Chg.: 0% SymbolON\|20260612\|60.00C Delta0.9776 Imp Vol7.0091 Bid55.7 Gamma0.0013 Theoretical57 Ask58.3 Theta-1.1543 Intrinsic Value56.79 Volume6 Vega0.0032 Time Value0.28 Open Interest11 Rho0.0015 Delta / Theta-0.8469 ON Put 60.00 Exp: Jun 12, 2026 Last: 0.03 Chg.: 0% SymbolON\|20260612\|60.00P Delta-0.0027 Imp Vol4.8234 Bid0 Gamma0.0003 Theoretical0.02 Ask0.05 Theta-0.1217 Intrinsic Value-56.79 Volume0 Vega0.0005 Time Value56.82 Open Interest3 Rho0 Delta / Theta0.0218
0	0%	50.55	53.4	0	65.00	0	0%	0	0.05	0
ON Call 65.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolON\|20260612\|65.00C Delta0.9982 Imp Vol4.0298 Bid50.55 Gamma0.0002 Theoretical51.98 Ask53.4 Theta-0.0784 Intrinsic Value51.79 Volume0 Vega0.0004 Time Value-51.79 Open Interest0 Rho0.0017 Delta / Theta-12.7302 ON Put 65.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolON\|20260612\|65.00P Delta-0.003 Imp Vol4.2836 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.1201 Intrinsic Value-51.79 Volume0 Vega0.0006 Time Value51.79 Open Interest0 Rho0 Delta / Theta0.0248
					116.79	Price @ Jun 12, 2026 20:06 GMT
0.61	-60.9%	0.12	0.85	19	117.00	0.69	-82.75%	0.5	1.26	9
ON Call 117.00 Exp: Jun 12, 2026 Last: 0.61 Chg.: -60.9% SymbolON\|20260612\|117.00C Delta0.4083 Imp Vol0.2748 Bid0.12 Gamma0.2333 Theoretical0.49 Ask0.85 Theta-0.3328 Intrinsic Value-0.21 Volume19 Vega0.0235 Time Value0.82 Open Interest45 Rho0.0013 Delta / Theta-1.2271 ON Put 117.00 Exp: Jun 12, 2026 Last: 0.69 Chg.: -82.75% SymbolON\|20260612\|117.00P Delta-0.5029 Imp Vol0.3557 Bid0.5 Gamma0.1847 Theoretical0.88 Ask1.26 Theta-0.4323 Intrinsic Value0.21 Volume9 Vega0.0242 Time Value0.48 Open Interest20 Rho-0.0014 Delta / Theta1.1634
0.1	-94.29%	0.1	0.56	13	118.00	1.44	-68.56%	1.12	2.27	10
ON Call 118.00 Exp: Jun 12, 2026 Last: 0.1 Chg.: -94.29% SymbolON\|20260612\|118.00C Delta0.2595 Imp Vol0.3509 Bid0.1 Gamma0.1525 Theoretical0.33 Ask0.56 Theta-0.3524 Intrinsic Value-1.21 Volume13 Vega0.0196 Time Value1.31 Open Interest224 Rho0.0008 Delta / Theta-0.7363 ON Put 118.00 Exp: Jun 12, 2026 Last: 1.44 Chg.: -68.56% SymbolON\|20260612\|118.00P Delta-0.642 Imp Vol0.4521 Bid1.12 Gamma0.1361 Theoretical1.7 Ask2.27 Theta-0.514 Intrinsic Value1.21 Volume10 Vega0.0227 Time Value0.23 Open Interest107 Rho-0.0018 Delta / Theta1.2492
0.1	-90.57%	0	0.43	233	119.00	2.5	-54.13%	1.56	3.45	2
ON Call 119.00 Exp: Jun 12, 2026 Last: 0.1 Chg.: -90.57% SymbolON\|20260612\|119.00C Delta0.1674 Imp Vol0.402 Bid0 Gamma0.1029 Theoretical0.22 Ask0.43 Theta-0.3115 Intrinsic Value-2.21 Volume233 Vega0.0152 Time Value2.31 Open Interest43 Rho0.0005 Delta / Theta-0.5374 ON Put 119.00 Exp: Jun 12, 2026 Last: 2.5 Chg.: -54.13% SymbolON\|20260612\|119.00P Delta-0.8897 Imp Vol0.3196 Bid1.56 Gamma0.098 Theoretical2.51 Ask3.45 Theta-0.1775 Intrinsic Value2.21 Volume2 Vega0.0114 Time Value0.29 Open Interest13 Rho-0.002 Delta / Theta5.0131

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	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,431.2	+37.1	+0.50%
US Tech 100	29,653.8	+207.6	+0.71%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.800	-0.049	-0.05%

Crude Oil WTI	84.23	-3.48	-3.97%
Brent Oil	86.74	-3.64	-4.03%
Natural Gas	3.138	+0.051	+1.65%
Gold	4,239.75	+125.75	+3.06%
Silver	68.128	+4.126	+6.45%
US Soybeans	1,113.25	-1.75	-0.16%
Copper	6.4725	+0.1975	+3.15%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.087	+0.017	+0.42%
U.S. 10Y	4.477	+0.016	+0.36%
U.S. 30Y	4.973	+0.021	+0.42%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	116.79	+0.83	+0.72%
	FX/BTC	0.00000073	+0.00000033	+82.50%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala	386.00	+0.26%	750.05K
Ayala Pref	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K