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

61.98 -1.09 -1.73%

04:59:59 - Closed. Currency in USD

After Hours

61.80

-0.19

-0.31%

8:59:25 - Real-time Data

Type: Equity

Market: United States

Volume: 6,633,716
Bid/Ask: 0.00 / 0.00
Day's Range: 60.83 - 63.84

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

Jan 23, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
31.28	0%	30.7	33	0	30.00	0.59	0%	0	2.12	0
ON Call 30.00 Exp: Jan 30, 2026 Last: 31.28 Chg.: 0% SymbolON\|20260130\|30.00C Delta0.9601 Imp Vol3.4037 Bid30.7 Gamma0.003 Theoretical31.85 Ask33 Theta-0.18 Intrinsic Value31.26 Volume0 Vega0.0073 Time Value0.02 Open Interest1 Rho0.0052 Delta / Theta-5.3337 ON Put 30.00 Exp: Jan 30, 2026 Last: 0.59 Chg.: 0% SymbolON\|20260130\|30.00P Delta-0.0821 Imp Vol4.9097 Bid0 Gamma0.0036 Theoretical2.12 Ask2.12 Theta-0.4504 Intrinsic Value-31.26 Volume0 Vega0.0129 Time Value31.85 Open Interest2 Rho-0.0013 Delta / Theta0.1822
0	0%	25.7	27.9	0	35.00	0	0%	0	2.13	0
ON Call 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00C Delta0.9539 Imp Vol2.7046 Bid25.7 Gamma0.0042 Theoretical26.8 Ask27.9 Theta-0.1615 Intrinsic Value26.26 Volume0 Vega0.0082 Time Value-26.26 Open Interest0 Rho0.0061 Delta / Theta-5.9058 ON Put 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00P Delta-0.1006 Imp Vol4.062 Bid0 Gamma0.0051 Theoretical2.13 Ask2.13 Theta-0.4333 Intrinsic Value-26.26 Volume0 Vega0.015 Time Value26.26 Open Interest0 Rho-0.0015 Delta / Theta0.2322
19.11	0%	20.65	22.95	0	40.00	0.15	0%	0	0.96	0
ON Call 40.00 Exp: Jan 30, 2026 Last: 19.11 Chg.: 0% SymbolON\|20260130\|40.00C Delta0.943 Imp Vol2.1555 Bid20.65 Gamma0.0063 Theoretical21.8 Ask22.95 Theta-0.1531 Intrinsic Value21.26 Volume0 Vega0.0097 Time Value-2.15 Open Interest5 Rho0.0069 Delta / Theta-6.1572 ON Put 40.00 Exp: Jan 30, 2026 Last: 0.15 Chg.: 0% SymbolON\|20260130\|40.00P Delta-0.0833 Imp Vol2.5562 Bid0 Gamma0.0071 Theoretical0.96 Ask0.96 Theta-0.2368 Intrinsic Value-21.26 Volume0 Vega0.013 Time Value21.41 Open Interest1 Rho-0.0011 Delta / Theta0.3516
					61.26	Price @ Jan 23, 2026 20:07 GMT
1.44	-40%	1.34	1.45	66	62.00	1.97	43.8%	1.99	2.17	267
ON Call 62.00 Exp: Jan 30, 2026 Last: 1.44 Chg.: -40% SymbolON\|20260130\|62.00C Delta0.4524 Imp Vol0.5178 Bid1.34 Gamma0.0902 Theoretical1.44 Ask1.45 Theta-0.1269 Intrinsic Value-0.74 Volume66 Vega0.0336 Time Value2.18 Open Interest220 Rho0.005 Delta / Theta-3.5644 ON Put 62.00 Exp: Jan 30, 2026 Last: 1.97 Chg.: 43.8% SymbolON\|20260130\|62.00P Delta-0.5509 Imp Vol0.5029 Bid1.99 Gamma0.093 Theoretical2.08 Ask2.17 Theta-0.1175 Intrinsic Value0.74 Volume267 Vega0.0336 Time Value1.23 Open Interest336 Rho-0.0058 Delta / Theta4.6869
1	-48.45%	0.97	1.06	137	63.00	2.62	48.86%	2.49	2.8	223
ON Call 63.00 Exp: Jan 30, 2026 Last: 1 Chg.: -48.45% SymbolON\|20260130\|63.00C Delta0.3601 Imp Vol0.4992 Bid0.97 Gamma0.0883 Theoretical1 Ask1.06 Theta-0.1153 Intrinsic Value-1.74 Volume137 Vega0.0317 Time Value2.74 Open Interest200 Rho0.004 Delta / Theta-3.1232 ON Put 63.00 Exp: Jan 30, 2026 Last: 2.62 Chg.: 48.86% SymbolON\|20260130\|63.00P Delta-0.6486 Imp Vol0.4769 Bid2.49 Gamma0.092 Theoretical2.62 Ask2.8 Theta-0.1037 Intrinsic Value1.74 Volume223 Vega0.0315 Time Value0.88 Open Interest2,108 Rho-0.0067 Delta / Theta6.2567
0.7	-49.28%	0.68	0.75	46	64.00	2.18	0%	3.2	3.55	0
ON Call 64.00 Exp: Jan 30, 2026 Last: 0.7 Chg.: -49.28% SymbolON\|20260130\|64.00C Delta0.2781 Imp Vol0.4972 Bid0.68 Gamma0.0795 Theoretical0.7 Ask0.75 Theta-0.1027 Intrinsic Value-2.74 Volume46 Vega0.0285 Time Value3.44 Open Interest333 Rho0.0031 Delta / Theta-2.7069 ON Put 64.00 Exp: Jan 30, 2026 Last: 2.18 Chg.: 0% SymbolON\|20260130\|64.00P Delta-0.7262 Imp Vol0.4914 Bid3.2 Gamma0.0802 Theoretical3.38 Ask3.55 Theta-0.0953 Intrinsic Value2.74 Volume0 Vega0.0282 Time Value-0.56 Open Interest52 Rho-0.0072 Delta / Theta7.6184

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	6,333.26	-65.34	-1.02%
Nikkei 225	53,846.87	+157.98	+0.29%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX	24,900.71	+44.24	+0.18%
Dollar Index	97.400	-0.770	-0.78%

Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Gold	4,979.70	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
US Soybeans	1,067.75	+3.75	+0.35%
Copper	5.9475	+0.1685	+2.92%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.605	-0.009	-0.25%
U.S. 10Y	4.239	-0.012	-0.28%
U.S. 30Y	4.832	-0.017	-0.35%
Germany 10Y	2.9030	+0.0197	+0.68%

Alphabet C	328.43	-2.41	-0.73%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.88	+0.22	+0.32%
Booking	5,098.50	-52.40	-1.02%
Apple	248.04	-0.31	-0.12%
Alibaba ADR	173.23	-3.95	-2.23%
Tesla	449.06	-0.30	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	61.98	-1.09	-1.73%
	KDC	0.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.65M
Synergy Grid	18.92	+6.65%	10.43M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	981.85K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Philcomsat Holdings	1.81	+12.42%	35.00K
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Petron Prf s	1,095.00	+7.88%	0.04K
Synergy Grid	18.92	+6.65%	10.43M
Suntrust Home	0.790	+5.33%	567.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	100.00
Atok Big Wedge	2.300	-6.88%	705.00K