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

59.89 -2.31 -3.71%

31/01 - Closed. Currency in USD

After Hours

58.00

-1.89

-3.16%

11:27:31 - Real-time Data

Type: Equity

Market: United States

Volume: 13,349,863
Bid/Ask: 0.00 / 0.00
Day's Range: 59.08 - 62.25

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 31, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.25	31.95	0	30.00	0.08	0%	0	1.33	0
ON Call 30.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260206\|30.00C Delta0.9795 Imp Vol2.9046 Bid28.25 Gamma0.0022 Theoretical30.1 Ask31.95 Theta-0.0947 Intrinsic Value29.89 Volume0 Vega0.0038 Time Value-29.89 Open Interest0 Rho0.0047 Delta / Theta-10.3481 ON Put 30.00 Exp: Feb 06, 2026 Last: 0.08 Chg.: 0% SymbolON\|20260206\|30.00P Delta-0.0682 Imp Vol4.4938 Bid0 Gamma0.0038 Theoretical1.33 Ask1.33 Theta-0.3781 Intrinsic Value-29.89 Volume0 Vega0.0101 Time Value29.97 Open Interest4 Rho-0.0008 Delta / Theta0.1805
0	0%	23.7	26.6	0	35.00	0	0%	0	1.25	0
ON Call 35.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260206\|35.00C Delta0.9704 Imp Vol2.4231 Bid23.7 Gamma0.0036 Theoretical25.15 Ask26.6 Theta-0.1077 Intrinsic Value24.89 Volume0 Vega0.0052 Time Value-24.89 Open Interest0 Rho0.0054 Delta / Theta-9.0078 ON Put 35.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260206\|35.00P Delta-0.0814 Imp Vol3.5994 Bid0 Gamma0.0054 Theoretical1.25 Ask1.25 Theta-0.3463 Intrinsic Value-24.89 Volume0 Vega0.0116 Time Value24.89 Open Interest0 Rho-0.0009 Delta / Theta0.235
22.07	0%	18.65	21.6	0	40.00	0	0%	0	2.13	0
ON Call 40.00 Exp: Feb 06, 2026 Last: 22.07 Chg.: 0% SymbolON\|20260206\|40.00C Delta0.9656 Imp Vol1.8534 Bid18.65 Gamma0.0053 Theoretical20.12 Ask21.6 Theta-0.0941 Intrinsic Value19.89 Volume0 Vega0.0058 Time Value2.18 Open Interest5 Rho0.0062 Delta / Theta-10.2631 ON Put 40.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolON\|20260206\|40.00P Delta-0.1293 Imp Vol3.4761 Bid0 Gamma0.0079 Theoretical2.13 Ask2.13 Theta-0.4679 Intrinsic Value-19.89 Volume0 Vega0.0162 Time Value19.89 Open Interest0 Rho-0.0015 Delta / Theta0.2763
					59.89	Price @ Jan 31, 2026 20:35 GMT
1.62	-47.74%	1.51	1.78	63	60.00	1.48	52.58%	1.56	1.82	239
ON Call 60.00 Exp: Feb 06, 2026 Last: 1.62 Chg.: -47.74% SymbolON\|20260206\|60.00C Delta0.5067 Imp Vol0.5406 Bid1.51 Gamma0.0961 Theoretical1.62 Ask1.78 Theta-0.1409 Intrinsic Value-0.11 Volume63 Vega0.0306 Time Value1.73 Open Interest84 Rho0.0047 Delta / Theta-3.5974 ON Put 60.00 Exp: Feb 06, 2026 Last: 1.48 Chg.: 52.58% SymbolON\|20260206\|60.00P Delta-0.4941 Imp Vol0.5386 Bid1.56 Gamma0.0966 Theoretical1.69 Ask1.82 Theta-0.1347 Intrinsic Value0.11 Volume239 Vega0.0306 Time Value1.37 Open Interest99 Rho-0.0045 Delta / Theta3.6671
1.15	-52.87%	1.02	1.33	33	61.00	2.37	50%	2.1	2.38	89
ON Call 61.00 Exp: Feb 06, 2026 Last: 1.15 Chg.: -52.87% SymbolON\|20260206\|61.00C Delta0.4095 Imp Vol0.5278 Bid1.02 Gamma0.0959 Theoretical1.15 Ask1.33 Theta-0.1336 Intrinsic Value-1.11 Volume33 Vega0.0298 Time Value2.26 Open Interest98 Rho0.0038 Delta / Theta-3.0658 ON Put 61.00 Exp: Feb 06, 2026 Last: 2.37 Chg.: 50% SymbolON\|20260206\|61.00P Delta-0.5816 Imp Vol0.5757 Bid2.1 Gamma0.0885 Theoretical2.37 Ask2.38 Theta-0.1407 Intrinsic Value1.11 Volume89 Vega0.03 Time Value1.26 Open Interest51 Rho-0.0052 Delta / Theta4.1336
0.85	-58.33%	0.7	0.99	2,597	62.00	2.95	72.51%	2.77	3.05	43
ON Call 62.00 Exp: Feb 06, 2026 Last: 0.85 Chg.: -58.33% SymbolON\|20260206\|62.00C Delta0.3245 Imp Vol0.5418 Bid0.7 Gamma0.0865 Theoretical0.85 Ask0.99 Theta-0.1265 Intrinsic Value-2.11 Volume2,597 Vega0.0276 Time Value2.96 Open Interest61 Rho0.0031 Delta / Theta-2.5642 ON Put 62.00 Exp: Feb 06, 2026 Last: 2.95 Chg.: 72.51% SymbolON\|20260206\|62.00P Delta-0.6738 Imp Vol0.5501 Bid2.77 Gamma0.0856 Theoretical2.95 Ask3.05 Theta-0.1233 Intrinsic Value2.11 Volume43 Vega0.0277 Time Value0.84 Open Interest94 Rho-0.0059 Delta / Theta5.4652

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,858.05	+32.60	+0.13%
BSE Sensex	80,978.28	+255.34	+0.32%
Nifty Bank	58,150.00	-267.20	-0.46%
Nifty 50 Futures	24,937.10	+83.60	+0.34%
US 500	6,849.8	-89.2	-1.29%
FTSE 100	10,223.54	+51.78	+0.51%
Dollar Index	97.090	+0.231	+0.24%

Gold	4,495.31	-249.79	-5.26%
Crude Oil WTI	61.67	-3.54	-5.43%
Brent Oil	65.67	-3.65	-5.27%
Natural Gas	3.616	-0.738	-16.95%
Silver	73.710	-4.821	-6.14%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,009.10	-9.10	-0.89%
NTPC	345.65	+0.90	+0.26%
ICICI Bank	1,342.70	+8.50	+0.64%
Reliance Industries	1,374.00	+27.00	+2.00%
DLF	617.30	+3.95	+0.64%
Tata Motors Passenger Vehicles	355.30	+10.65	+3.09%
Tata Steel Ltd	183.37	-2.01	-1.08%

USD/INR	91.553	-0.118	-0.13%
EUR/USD	1.1849	-0.0001	-0.01%
GBP/USD	1.3665	-0.0024	-0.18%
USD/JPY	154.79	+0.02	+0.01%
GBP/INR	125.238	-0.241	-0.19%
EUR/INR	108.6020	-0.0555	-0.05%
USD/CAD	1.3666	+0.0049	+0.36%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	59.89	-2.31	-3.71%
	IDX Development	3,699.65	-305.15	-7.62%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	590.750	-1.42%	42.41M
Vedanta	644.30	-1.66%	19.67M
Anant Raj	546.75	+2.96%	19.49M
Hindustan Zinc	575.75	+0.99%	18.38M
HDFC Bank	924.95	+0.31%	15.49M
Multi Commodity Exchange	2,194.60	-1.73%	5.18M
BSE	2,635.00	+2.21%	4.55M

Name	Last	Chg. %	Vol.
Koura Fine Diamond Jewelry	38.76	+20.00%	6.00K
Diggi Multitrade	11.40	+20.00%	5.00K
Kabsons Ind	13.78	+19.93%	11.49K
Universal Arts	5.80	+19.59%	0.01K
Eastern Treads	33.50	+19.51%	4.78K
Biofil Chemicals	41.08	+18.66%	49.95K
Biofil Chemicals	41.45	+18.06%	794.10K

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	193.60	-19.97%	38.00
Genomic Valley Biotech	21.41	-17.34%	0.21K
Abram Food	89.60	-15.27%	1.20K
Gujarat Winding Systems	7.25	-14.50%	1.00K
RLF	9.01	-14.35%	0.20K
Service Care	43.50	-13.00%	2.00K
Vision	2.75	-12.70%	2.15K