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

59.59 +0.36 +0.61%

03:59:59 - Closed. Currency in USD

After Hours

59.79

+0.20

+0.34%

15:38:23 - Real-time Data

Type: Equity

Market: United States

Volume: 7,499,236
Bid/Ask: 0.00 / 0.00
Day's Range: 58.58 - 60.98

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 10, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.85	26.7	0	35.00	0.01	0%	0	0.01	0
ON Call 35.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolON\|20260313\|35.00C Delta0.967 Imp Vol3.4853 Bid22.85 Gamma0.0039 Theoretical24.78 Ask26.7 Theta-0.2342 Intrinsic Value24.62 Volume0 Vega0.004 Time Value-24.62 Open Interest0 Rho0.0027 Delta / Theta-4.1282 ON Put 35.00 Exp: Mar 13, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260313\|35.00P Delta-0.0027 Imp Vol2.1795 Bid0 Gamma0.0007 Theoretical0.01 Ask0.01 Theta-0.0162 Intrinsic Value-24.62 Volume0 Vega0.0004 Time Value24.63 Open Interest75 Rho0 Delta / Theta0.1657
17.56	0%	18.3	21.7	0	40.00	0	0%	0	2.13	0
ON Call 40.00 Exp: Mar 13, 2026 Last: 17.56 Chg.: 0% SymbolON\|20260313\|40.00C Delta0.9389 Imp Vol3.1205 Bid18.3 Gamma0.0072 Theoretical20 Ask21.7 Theta-0.3425 Intrinsic Value19.62 Volume0 Vega0.0065 Time Value-2.06 Open Interest5 Rho0.0029 Delta / Theta-2.7411 ON Put 40.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolON\|20260313\|40.00P Delta-0.1312 Imp Vol4.8682 Bid0 Gamma0.0081 Theoretical2.13 Ask2.13 Theta-0.9307 Intrinsic Value-19.62 Volume0 Vega0.0115 Time Value19.62 Open Interest0 Rho-0.0007 Delta / Theta0.141
11.02	0%	14.25	16.7	0	45.00	0.06	0%	0	0.2	0
ON Call 45.00 Exp: Mar 13, 2026 Last: 11.02 Chg.: 0% SymbolON\|20260313\|45.00C Delta0.8855 Imp Vol2.8745 Bid14.25 Gamma0.0125 Theoretical15.47 Ask16.7 Theta-0.5038 Intrinsic Value14.62 Volume0 Vega0.0104 Time Value-3.6 Open Interest1 Rho0.0031 Delta / Theta-1.7575 ON Put 45.00 Exp: Mar 13, 2026 Last: 0.06 Chg.: 0% SymbolON\|20260313\|45.00P Delta-0.0444 Imp Vol1.9078 Bid0 Gamma0.0091 Theoretical0.2 Ask0.2 Theta-0.1605 Intrinsic Value-14.62 Volume0 Vega0.0051 Time Value14.68 Open Interest3 Rho-0.0002 Delta / Theta0.2765
					59.62	Price @ Mar 10, 2026 20:06 GMT
0.98	-10.09%	0.73	1.34	98	60.00	1.68	-13.4%	1.4	1.98	93
ON Call 60.00 Exp: Mar 13, 2026 Last: 0.98 Chg.: -10.09% SymbolON\|20260313\|60.00C Delta0.4563 Imp Vol0.5391 Bid0.73 Gamma0.1362 Theoretical0.98 Ask1.34 Theta-0.1951 Intrinsic Value-0.38 Volume98 Vega0.0214 Time Value1.36 Open Interest338 Rho0.0022 Delta / Theta-2.3389 ON Put 60.00 Exp: Mar 13, 2026 Last: 1.68 Chg.: -13.4% SymbolON\|20260313\|60.00P Delta-0.5304 Imp Vol0.682 Bid1.4 Gamma0.1081 Theoretical1.68 Ask1.98 Theta-0.2414 Intrinsic Value0.38 Volume93 Vega0.0215 Time Value1.3 Open Interest176 Rho-0.0024 Delta / Theta2.1973
0.7	62.79%	0.67	0.79	31	61.00	2.28	-58.39%	1.9	2.85	33
ON Call 61.00 Exp: Mar 13, 2026 Last: 0.7 Chg.: 62.79% SymbolON\|20260313\|61.00C Delta0.3351 Imp Vol0.6029 Bid0.67 Gamma0.1121 Theoretical0.7 Ask0.79 Theta-0.1994 Intrinsic Value-1.38 Volume31 Vega0.0197 Time Value2.08 Open Interest81 Rho0.0016 Delta / Theta-1.6807 ON Put 61.00 Exp: Mar 13, 2026 Last: 2.28 Chg.: -58.39% SymbolON\|20260313\|61.00P Delta-0.6353 Imp Vol0.6787 Bid1.9 Gamma0.1026 Theoretical2.28 Ask2.85 Theta-0.2262 Intrinsic Value1.38 Volume33 Vega0.0203 Time Value0.9 Open Interest30 Rho-0.0028 Delta / Theta2.8085
0.53	-15.87%	0.23	0.67	57	62.00	6.57	0%	2.75	2.98	0
ON Call 62.00 Exp: Mar 13, 2026 Last: 0.53 Chg.: -15.87% SymbolON\|20260313\|62.00C Delta0.2596 Imp Vol0.6442 Bid0.23 Gamma0.0931 Theoretical0.53 Ask0.67 Theta-0.1895 Intrinsic Value-2.38 Volume57 Vega0.0175 Time Value2.91 Open Interest80 Rho0.0012 Delta / Theta-1.37 ON Put 62.00 Exp: Mar 13, 2026 Last: 6.57 Chg.: 0% SymbolON\|20260313\|62.00P Delta-0.7826 Imp Vol0.5635 Bid2.75 Gamma0.0971 Theoretical2.87 Ask2.98 Theta-0.145 Intrinsic Value2.38 Volume0 Vega0.0159 Time Value4.19 Open Interest12 Rho-0.0032 Delta / Theta5.3964

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	6,158.33	+31.67	+0.52%
Nikkei 225	55,066.00	+817.61	+1.51%
Shanghai	4,133.43	+10.30	+0.25%
US 500	6,778.8	-2.7	-0.04%
US Tech 100	24,949.4	-7.1	-0.03%
DAX	23,614.70	-320.62	-1.34%
Dollar Index	98.977	+0.168	+0.17%

Crude Oil WTI	85.89	+2.44	+2.92%
Brent Oil	90.13	+2.33	+2.65%
Natural Gas	3.081	+0.061	+2.02%
Gold	5,193.04	-49.06	-0.94%
Silver	87.373	-2.219	-2.48%
US Soybeans	1,209.25	+7.25	+0.60%
Copper	5.8477	-0.1043	-1.75%

Philippines 2Y	5.381	0.000	0.00%
Philippines 10Y	6.607	0.000	0.00%
Philippines 20Y	6.636	0.000	0.00%
U.S. 2Y	3.592	+0.023	+0.64%
U.S. 10Y	4.163	+0.028	+0.68%
U.S. 30Y	4.801	+0.029	+0.61%
Germany 10Y	2.8916	+0.0286	+1.00%

Alphabet C	306.93	+0.92	+0.30%
Golden Haven	524.00	-45.00	-7.91%
Anheuser Busch ADR	73.15	-0.01	-0.01%
Booking	4,371.77	-68.92	-1.55%
Apple	260.83	+0.95	+0.37%
Alibaba ADR	136.85	+4.21	+3.17%
Tesla	399.24	+0.56	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	59.59	+0.36	+0.61%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	19.200	+7.62%	28.08M
Ayala Land	19.000	-1.14%	19.27M
Bank of the Philippine Islands	102.20	-0.78%	5.62M
Metropolitan Bank	69.00	0.00%	3.80M
BDO Unibank	121.70	-1.70%	2.97M
International Container	730.000	+2.82%	2.29M
SM Investments	630.00	-2.33%	499.92K

Name	Last	Chg. %	Vol.
Seafront Resources	3.000	+14.50%	11.00K
TKC Metals	0.345	+13.11%	10.00K
Synergy Grid	20.80	+11.83%	3.41M
AllDay Marts	0.038	+11.76%	29.40M
APC Group	0.117	+11.43%	2.78M
Wellex Industries	0.320	+10.34%	270.00K
Uniholdings	128.00	+10.34%	0.64K

Name	Last	Chg. %	Vol.
Golden Haven	524.00	-7.91%	0.22K
Swift Foods	0.049	-7.55%	10.00K
Asian Terminals	29.000	-6.45%	27.20K
Mabuhay	0.122	-6.15%	30.00K
Panasonic Manufacturing	8.910	-5.71%	32.90K
Medilines Distributors	0.21	-4.95%	260.00K
Top Frontier Inv	52.45	-4.64%	0.16K