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

82.66 +1.10 +1.35%

15/08 - Closed. Currency in USD

After Hours

82.62

-0.04

-0.05%

5:29:00 - Real-time Data

Type: Equity

Market: United States

Volume: 4,478,261
Bid/Ask: 0.00 / 0.00
Day's Range: 81.50 - 83.57

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

ON Semiconductor Option Chain

Get in-depth ON Semiconductor option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for ON Semiconductor options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
38.25	0%	36.25	38.7	1	45.00	0	0%	0	0.02	0
ON Call 45.00 Exp: Aug 21, 2026 Last: 38.25 Chg.: 0% SymbolON\|20260821\|45.00C Delta0.9769 Imp Vol2.381 Bid36.25 Gamma0.002 Theoretical37.48 Ask38.7 Theta-0.1102 Intrinsic Value37.66 Volume1 Vega0.0062 Time Value0.59 Open Interest31 Rho0.0082 Delta / Theta-8.8675 ON Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolON\|20260821\|45.00P Delta-0.0018 Imp Vol1.5555 Bid0 Gamma0.0003 Theoretical0.01 Ask0.02 Theta-0.0074 Intrinsic Value-37.66 Volume0 Vega0.0007 Time Value37.66 Open Interest14 Rho0 Delta / Theta0.2479
0	0%	31.3	33.7	0	50.00	0	0%	0	0.01	0
ON Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolON\|20260821\|50.00C Delta0.9713 Imp Vol2.0433 Bid31.3 Gamma0.0028 Theoretical32.5 Ask33.7 Theta-0.1137 Intrinsic Value32.66 Volume0 Vega0.0075 Time Value-32.66 Open Interest56 Rho0.0091 Delta / Theta-8.5408 ON Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolON\|20260821\|50.00P Delta-0.0012 Imp Vol1.2193 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.004 Intrinsic Value-32.66 Volume0 Vega0.0005 Time Value32.66 Open Interest30 Rho0 Delta / Theta0.3053
0	0%	26.25	28.7	0	55.00	0	0%	0	0.05	0
ON Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolON\|20260821\|55.00C Delta0.9682 Imp Vol1.6697 Bid26.25 Gamma0.0038 Theoretical27.48 Ask28.7 Theta-0.1021 Intrinsic Value27.66 Volume0 Vega0.0081 Time Value-27.66 Open Interest41 Rho0.01 Delta / Theta-9.4871 ON Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolON\|20260821\|55.00P Delta-0.0055 Imp Vol1.1812 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0152 Intrinsic Value-27.66 Volume0 Vega0.0018 Time Value27.66 Open Interest305 Rho-0.0001 Delta / Theta0.3652
					82.66	Price @ Aug 14, 2026 20:06 GMT
2.07	6.7%	1.83	2.26	60	83.00	2.69	-3.93%	2.2	2.9	8
ON Call 83.00 Exp: Aug 21, 2026 Last: 2.07 Chg.: 6.7% SymbolON\|20260821\|83.00C Delta0.4921 Imp Vol0.5165 Bid1.83 Gamma0.0729 Theoretical2.05 Ask2.26 Theta-0.1858 Intrinsic Value-0.34 Volume60 Vega0.0423 Time Value2.41 Open Interest80 Rho0.0063 Delta / Theta-2.6486 ON Put 83.00 Exp: Aug 21, 2026 Last: 2.69 Chg.: -3.93% SymbolON\|20260821\|83.00P Delta-0.5055 Imp Vol0.5665 Bid2.2 Gamma0.0665 Theoretical2.55 Ask2.9 Theta-0.1957 Intrinsic Value0.34 Volume8 Vega0.0423 Time Value2.35 Open Interest631 Rho-0.0063 Delta / Theta2.5827
1.65	3.77%	1.43	1.9	137	84.00	3.43	7.19%	3.1	3.4	4
ON Call 84.00 Exp: Aug 21, 2026 Last: 1.65 Chg.: 3.77% SymbolON\|20260821\|84.00C Delta0.4228 Imp Vol0.5285 Bid1.43 Gamma0.0699 Theoretical1.67 Ask1.9 Theta-0.186 Intrinsic Value-1.34 Volume137 Vega0.0415 Time Value2.99 Open Interest176 Rho0.0055 Delta / Theta-2.273 ON Put 84.00 Exp: Aug 21, 2026 Last: 3.43 Chg.: 7.19% SymbolON\|20260821\|84.00P Delta-0.6105 Imp Vol0.4916 Bid3.1 Gamma0.0688 Theoretical3.25 Ask3.4 Theta-0.1488 Intrinsic Value1.34 Volume4 Vega0.0436 Time Value2.09 Open Interest303 Rho-0.0086 Delta / Theta4.1038
1.3	-15.58%	1.2	1.34	86	85.00	4.01	-5.65%	3.75	4.1	4
ON Call 85.00 Exp: Aug 21, 2026 Last: 1.3 Chg.: -15.58% SymbolON\|20260821\|85.00C Delta0.3534 Imp Vol0.5204 Bid1.2 Gamma0.0674 Theoretical1.27 Ask1.34 Theta-0.1736 Intrinsic Value-2.34 Volume86 Vega0.0394 Time Value3.64 Open Interest436 Rho0.0046 Delta / Theta-2.0356 ON Put 85.00 Exp: Aug 21, 2026 Last: 4.01 Chg.: -5.65% SymbolON\|20260821\|85.00P Delta-0.6749 Imp Vol0.4933 Bid3.75 Gamma0.0644 Theoretical3.93 Ask4.1 Theta-0.1394 Intrinsic Value2.34 Volume4 Vega0.0409 Time Value1.67 Open Interest2,090 Rho-0.0093 Delta / Theta4.8399

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	24,366.00	-29.85	-0.12%
BSE Sensex	78,009.25	-70.71	-0.09%
Nifty Bank	57,491.10	-144.15	-0.25%
Nifty 50 Futures	24,449.60	-18.40	-0.08%
US 500	7,781.4	-17.8	-0.23%
FTSE 100	10,750.11	-22.56	-0.21%
Dollar Index	99.54	-0.32	-0.32%

Gold	4,432.00	+11.60	+0.26%
Crude Oil WTI	82.40	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Silver	64.830	-0.170	-0.26%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,067.70	-15.30	-1.41%
NTPC	340.00	-4.25	-1.23%
ICICI Bank	1,417.00	+10.20	+0.73%
Reliance Industries	1,310.00	-7.00	-0.53%
DLF	665.00	+1.00	+0.15%
Tata Motors Passenger Vehicles	334.50	-15.10	-4.32%
Tata Steel Ltd	183.50	-1.35	-0.73%

USD/INR	95.645	+0.205	+0.21%
EUR/USD	1.1570	+0.0041	+0.36%
GBP/USD	1.3533	+0.0047	+0.35%
USD/JPY	159.32	-0.18	-0.11%
GBP/INR	129.173	+0.472	+0.37%
EUR/INR	110.4210	+0.3720	+0.34%
USD/CAD	1.3874	-0.0057	-0.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	82.66	+1.10	+1.35%

Market Movers

Name	Last	Chg. %	Vol.
LEAP India	144.93	-12.00%	92.92M
Welspun Living	164.06	+2.65%	73.54M
HDFC Bank	727.00	+0.28%	20.36M
Bharti Airtel	1,992.10	+2.73%	12.28M
Reliance Industries	1,310.00	-0.53%	10.50M
LG Electronics India	1,729.70	+9.59%	9.83M
Manorama Industries	1,737.10	+7.62%	7.30M

Name	Last	Chg. %	Vol.
Technocraft Ventures	311.15	+46.46%	2.31M
Kohinoor Foods Ltd	27.72	+20.00%	982.18K
Galaxy Surfactants	2,505.60	+20.00%	35.65K
Galaxy Surfactants	2,508.40	+20.00%	632.63K
Bilcare	77.12	+19.99%	87.54K
Kohinoor Foods Ltd	27.69	+19.97%	98.20K
ShreeOswal Seeds	12.15	+19.94%	952.28K

Name	Last	Chg. %	Vol.
Chandrima Mercantiles	6.45	-18.87%	4.12M
Family Care Hospitals	1.91	-17.67%	1.17M
Kcl Infra Projects	1.040	-16.13%	1.33M
Garnet Construction	57.74	-15.58%	26.53K
John Cockerill India Ltd	8,580.40	-15.33%	12.97K
Royal Cushion Vinyl Products	12.64	-15.28%	125.07K
John Cockerill India Ltd	8,578.50	-15.08%	115.89K