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

72.02 -1.68 -2.28%

01:29:59 - Closed. Currency in USD

After Hours

71.56

-0.46

-0.64%

5:28:34 - Real-time Data

Type: Equity

Market: United States

Volume: 9,223,181
Bid/Ask: 0.00 / 0.00
Day's Range: 71.74 - 75.07

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

Oct 16, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.5	28.95	0	45.00	0.11	0%	0	0.75	0
ON Call 45.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolON\|20261023\|45.00C Delta0.9551 Imp Vol2.2184 Bid26.5 Gamma0.0043 Theoretical27.73 Ask28.95 Theta-0.1544 Intrinsic Value27.02 Volume0 Vega0.0095 Time Value-27.02 Open Interest0 Rho0.0079 Delta / Theta-6.1852 ON Put 45.00 Exp: Oct 23, 2026 Last: 0.11 Chg.: 0% SymbolON\|20261023\|45.00P Delta-0.0392 Imp Vol2.122 Bid0 Gamma0.004 Theoretical0.38 Ask0.75 Theta-0.1283 Intrinsic Value-27.02 Volume0 Vega0.0085 Time Value27.13 Open Interest3 Rho-0.0006 Delta / Theta0.3058
0	0%	21.6	23.95	0	50.00	0.05	-66.67%	0	0.28	19
ON Call 50.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolON\|20261023\|50.00C Delta0.9419 Imp Vol1.8436 Bid21.6 Gamma0.0063 Theoretical22.78 Ask23.95 Theta-0.1577 Intrinsic Value22.02 Volume0 Vega0.0116 Time Value-22.02 Open Interest0 Rho0.0087 Delta / Theta-5.9716 ON Put 50.00 Exp: Oct 23, 2026 Last: 0.05 Chg.: -66.67% SymbolON\|20261023\|50.00P Delta-0.0244 Imp Vol1.4213 Bid0 Gamma0.004 Theoretical0.14 Ask0.28 Theta-0.0579 Intrinsic Value-22.02 Volume19 Vega0.0057 Time Value22.07 Open Interest22 Rho-0.0003 Delta / Theta0.4208
0	0%	16.55	18.95	0	55.00	0.07	0%	0	0.2	19
ON Call 55.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolON\|20261023\|55.00C Delta0.9302 Imp Vol1.4318 Bid16.55 Gamma0.0094 Theoretical17.75 Ask18.95 Theta-0.1423 Intrinsic Value17.02 Volume0 Vega0.0134 Time Value-17.02 Open Interest0 Rho0.0095 Delta / Theta-6.537 ON Put 55.00 Exp: Oct 23, 2026 Last: 0.07 Chg.: 0% SymbolON\|20261023\|55.00P Delta-0.0243 Imp Vol1.0383 Bid0 Gamma0.0055 Theoretical0.1 Ask0.2 Theta-0.0422 Intrinsic Value-17.02 Volume19 Vega0.0057 Time Value17.09 Open Interest103 Rho-0.0003 Delta / Theta0.5764
					72.02	Price @ Oct 16, 2026 20:06 GMT
2.19	-23.16%	2	2.4	14	73.00	2.93	28.51%	2.75	3.35	37
ON Call 73.00 Exp: Oct 23, 2026 Last: 2.19 Chg.: -23.16% SymbolON\|20261023\|73.00C Delta0.4629 Imp Vol0.6576 Bid2 Gamma0.0606 Theoretical2.2 Ask2.4 Theta-0.1894 Intrinsic Value-0.98 Volume14 Vega0.0396 Time Value3.17 Open Interest392 Rho0.006 Delta / Theta-2.4436 ON Put 73.00 Exp: Oct 23, 2026 Last: 2.93 Chg.: 28.51% SymbolON\|20261023\|73.00P Delta-0.5399 Imp Vol0.64 Bid2.75 Gamma0.0623 Theoretical3.05 Ask3.35 Theta-0.1771 Intrinsic Value0.98 Volume37 Vega0.0396 Time Value1.95 Open Interest426 Rho-0.0069 Delta / Theta3.0479
1.96	-20%	1.59	1.97	99	74.00	3.53	18.86%	3.35	3.85	46
ON Call 74.00 Exp: Oct 23, 2026 Last: 1.96 Chg.: -20% SymbolON\|20261023\|74.00C Delta0.403 Imp Vol0.6518 Bid1.59 Gamma0.0595 Theoretical1.78 Ask1.97 Theta-0.1827 Intrinsic Value-1.98 Volume99 Vega0.0386 Time Value3.94 Open Interest3,261 Rho0.0052 Delta / Theta-2.2063 ON Put 74.00 Exp: Oct 23, 2026 Last: 3.53 Chg.: 18.86% SymbolON\|20261023\|74.00P Delta-0.6033 Imp Vol0.6259 Bid3.35 Gamma0.0619 Theoretical3.6 Ask3.85 Theta-0.1676 Intrinsic Value1.98 Volume46 Vega0.0384 Time Value1.55 Open Interest46 Rho-0.0076 Delta / Theta3.5988
1.44	-28%	1.25	1.8	64	75.00	4.08	13.33%	3.7	5.2	108
ON Call 75.00 Exp: Oct 23, 2026 Last: 1.44 Chg.: -28% SymbolON\|20261023\|75.00C Delta0.3529 Imp Vol0.675 Bid1.25 Gamma0.0552 Theoretical1.53 Ask1.8 Theta-0.1812 Intrinsic Value-2.98 Volume64 Vega0.0371 Time Value4.42 Open Interest122 Rho0.0046 Delta / Theta-1.9474 ON Put 75.00 Exp: Oct 23, 2026 Last: 4.08 Chg.: 13.33% SymbolON\|20261023\|75.00P Delta-0.6478 Imp Vol0.6763 Bid3.7 Gamma0.0552 Theoretical4.45 Ask5.2 Theta-0.1743 Intrinsic Value2.98 Volume108 Vega0.037 Time Value1.1 Open Interest99 Rho-0.0081 Delta / Theta3.7158

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:

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 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	23,146.15	+148.80	+0.65%
BSE Sensex	74,729.27	+413.66	+0.56%
Nifty Bank	55,844.00	+33.50	+0.06%
Nifty 50 Futures	23,123.00	+138.20	+0.60%
US 500	7,658.2	-85.9	-1.11%
FTSE 100	10,881.90	+41.55	+0.38%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Silver	57.140	-0.020	-0.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	962.60	+2.60	+0.27%
NTPC	315.15	+0.50	+0.16%
ICICI Bank	1,397.00	+7.60	+0.55%
Reliance Industries	1,211.20	-3.80	-0.31%
DLF	675.00	+4.50	+0.67%
Tata Motors Passenger Vehicles	286.85	-0.20	-0.07%
Tata Steel Ltd	175.50	-0.90	-0.51%

USD/INR	95.237	+0.182	+0.19%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/INR	126.565	+0.398	+0.32%
EUR/INR	106.7400	+0.0840	+0.08%
USD/CAD	1.4139	-0.0047	-0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	72.02	-1.68	-2.28%
	IDVP	66.60	+0.20	+0.30%

Market Movers

Name	Last	Chg. %	Vol.
PC Jeweller	16.28	+12.66%	1.85B
HBL Engineering Ltd	833.15	+17.27%	39.12M
HDFC Bank	728.85	+0.28%	28.94M
Infosys	1,161.20	+4.61%	25.57M
Bharti Airtel	1,905.00	+2.75%	25.48M
Tech Mahindra	1,790.00	+8.48%	20.83M
Tata Consultancy	2,465.00	+4.89%	12.17M

Name	Last	Chg. %	Vol.
Datakosa	16.38	+20.00%	77.15K
Comfort Intech	7.740	+20.00%	353.40K
Onward Technologies Ltd	427.60	+19.99%	504.77K
Onward Technologies Ltd	427.40	+19.99%	2.39M
Infrax Renewable	175.65	+19.98%	320.40K
Tamboli Industries	362.75	+19.72%	13.73K
Pecos Hotels and Pubs Ltd	193.95	+19.72%	1.00K

Name	Last	Chg. %	Vol.
Amal	752.40	-20.00%	161.65K
Peshwa Wheat	53.20	-20.00%	615.60K
Vani Commercials	7.48	-16.80%	499.31K
OCCL Ltd	195.85	-13.49%	129.26K
Travels Rentals	7.75	-12.92%	9.00K
Cyient DLM	897.25	-12.90%	3.83M
Cyient DLM	901.00	-12.24%	227.96K