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

102.04 -0.99 -0.96%

01:29:59 - Closed. Currency in USD

Pre Market

96.38

-5.66

-5.55%

17:46:11 - Real-time Data

Type: Equity

Market: United States

Volume: 17,002,175
Bid/Ask: 0.00 / 0.00
Day's Range: 101.49 - 105.00

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

May 04, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
62.51	0%	61.35	63.65	5	40.00	0.1	0%	0	0.01	0
ON Call 40.00 Exp: May 08, 2026 Last: 62.51 Chg.: 0% SymbolON\|20260508\|40.00C Delta0 Imp Vol0 Bid61.35 Gamma0 Theoretical0 Ask63.65 Theta0 Intrinsic Value62.08 Volume5 Vega0 Time Value0.43 Open Interest5 Rho0 Delta / Theta0 ON Put 40.00 Exp: May 08, 2026 Last: 0.1 Chg.: 0% SymbolON\|20260508\|40.00P Delta-0.0006 Imp Vol2.9077 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0077 Intrinsic Value-62.08 Volume0 Vega0.0002 Time Value62.18 Open Interest42 Rho0 Delta / Theta0.0723
0	0%	56.2	58.7	0	45.00	0.23	0%	0	0.02	0
ON Call 45.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolON\|20260508\|45.00C Delta0 Imp Vol0 Bid56.2 Gamma0 Theoretical0 Ask58.7 Theta0 Intrinsic Value57.08 Volume0 Vega0 Time Value-57.08 Open Interest0 Rho0 Delta / Theta0 ON Put 45.00 Exp: May 08, 2026 Last: 0.23 Chg.: 0% SymbolON\|20260508\|45.00P Delta-0.0011 Imp Vol2.7191 Bid0 Gamma0.0001 Theoretical0.01 Ask0.02 Theta-0.0138 Intrinsic Value-57.08 Volume0 Vega0.0004 Time Value57.31 Open Interest2 Rho0 Delta / Theta0.0818
0	0%	51.15	54.9	0	50.00	0.05	0%	0	0.02	0
ON Call 50.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolON\|20260508\|50.00C Delta0 Imp Vol0 Bid51.15 Gamma0 Theoretical0 Ask54.9 Theta0 Intrinsic Value52.08 Volume0 Vega0 Time Value-52.08 Open Interest0 Rho0 Delta / Theta0 ON Put 50.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0% SymbolON\|20260508\|50.00P Delta-0.0013 Imp Vol2.3912 Bid0 Gamma0.0002 Theoretical0.01 Ask0.02 Theta-0.0136 Intrinsic Value-52.08 Volume0 Vega0.0005 Time Value52.13 Open Interest21 Rho0 Delta / Theta0.094
					102.08	Price @ May 04, 2026 20:05 GMT
5.71	-2.39%	5.5	5.95	1,068	103.00	6.6	16.81%	6.3	6.8	1,438
ON Call 103.00 Exp: May 08, 2026 Last: 5.71 Chg.: -2.39% SymbolON\|20260508\|103.00C Delta0.5063 Imp Vol1.4401 Bid5.5 Gamma0.0259 Theoretical5.71 Ask5.95 Theta-0.7716 Intrinsic Value-0.92 Volume1,068 Vega0.0426 Time Value6.63 Open Interest375 Rho0.005 Delta / Theta-0.6562 ON Put 103.00 Exp: May 08, 2026 Last: 6.6 Chg.: 16.81% SymbolON\|20260508\|103.00P Delta-0.4941 Imp Vol1.4327 Bid6.3 Gamma0.0261 Theoretical6.6 Ask6.8 Theta-0.7581 Intrinsic Value0.92 Volume1,438 Vega0.0426 Time Value5.68 Open Interest343 Rho-0.0055 Delta / Theta0.6519
5.35	4.9%	4.75	5.55	1,729	104.00	7.14	16.29%	6.8	7.35	486
ON Call 104.00 Exp: May 08, 2026 Last: 5.35 Chg.: 4.9% SymbolON\|20260508\|104.00C Delta0.4817 Imp Vol1.4574 Bid4.75 Gamma0.0256 Theoretical5.35 Ask5.55 Theta-0.7799 Intrinsic Value-1.92 Volume1,729 Vega0.0426 Time Value7.27 Open Interest89 Rho0.0048 Delta / Theta-0.6177 ON Put 104.00 Exp: May 08, 2026 Last: 7.14 Chg.: 16.29% SymbolON\|20260508\|104.00P Delta-0.5202 Imp Vol1.4265 Bid6.8 Gamma0.0262 Theoretical7.14 Ask7.35 Theta-0.7536 Intrinsic Value1.92 Volume486 Vega0.0426 Time Value5.22 Open Interest15 Rho-0.0058 Delta / Theta0.6903
4.91	-1.8%	4.8	5.2	953	105.00	7.45	11.36%	7.25	8.05	438
ON Call 105.00 Exp: May 08, 2026 Last: 4.91 Chg.: -1.8% SymbolON\|20260508\|105.00C Delta0.4563 Imp Vol1.4501 Bid4.8 Gamma0.0256 Theoretical4.91 Ask5.2 Theta-0.7719 Intrinsic Value-2.92 Volume953 Vega0.0424 Time Value7.83 Open Interest1,746 Rho0.0046 Delta / Theta-0.5911 ON Put 105.00 Exp: May 08, 2026 Last: 7.45 Chg.: 11.36% SymbolON\|20260508\|105.00P Delta-0.5507 Imp Vol1.3599 Bid7.25 Gamma0.0273 Theoretical7.45 Ask8.05 Theta-0.713 Intrinsic Value2.92 Volume438 Vega0.0423 Time Value4.53 Open Interest29 Rho-0.006 Delta / Theta0.7724

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	24,032.80	-86.50	-0.36%
BSE Sensex	77,017.79	-251.61	-0.33%
Nifty Bank	54,547.05	-331.45	-0.60%
Nifty 50 Futures	24,359.00	-90.70	-0.37%
US 500	7,241.2	+40.4	+0.56%
FTSE 100	10,225.29	-138.64	-1.34%
Dollar Index	98.352	+0.090	+0.09%

Gold	4,574.71	+41.41	+0.91%
Crude Oil WTI	103.21	-3.21	-3.02%
Brent Oil	112.10	-2.34	-2.04%
Natural Gas	2.834	-0.033	-1.15%
Silver	74.338	+0.816	+1.11%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,059.90	-8.50	-0.80%
NTPC	398.65	-1.40	-0.35%
ICICI Bank	1,251.30	-19.50	-1.53%
Reliance Industries	1,463.60	+0.50	+0.03%
DLF	597.00	-10.20	-1.68%
Tata Motors Passenger Vehicles	340.15	-2.90	-0.85%
Tata Steel Ltd	211.32	-0.92	-0.43%

USD/INR	95.181	-0.153	-0.16%
EUR/USD	1.1693	+0.0001	+0.01%
GBP/USD	1.3544	+0.0009	+0.07%
USD/JPY	157.74	+0.54	+0.34%
GBP/INR	128.964	+0.301	+0.23%
EUR/INR	111.3680	+0.1890	+0.17%
USD/CAD	1.3617	-0.0002	-0.01%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	102.04	-0.99	-0.96%
TOY	0.027	0.000	0.00%
FMBH	43.06	-0.37	-0.85%
FDX	357.80	-35.87	-9.11%

Market Movers

Name	Last	Chg. %	Vol.
Meesho	205.00	-5.55%	127.22M
Vedanta	303.90	+3.14%	69.61M
HDFC Bank	772.30	-0.91%	38.89M
ICICI Bank	1,251.30	-1.53%	24.45M
Reliance Industries	1,463.60	+0.03%	23.54M
Wockhardt	1,537.00	+7.86%	16.50M
Mahindra & Mahindra	3,210.80	+3.36%	6.45M

Name	Last	Chg. %	Vol.
Omax Autos Ltd	187.32	+20.00%	2.87M
Invest Trust India	126.66	+20.00%	385.24K
Plaza Wires	49.27	+20.00%	710.02K
Omax Autos Ltd	186.90	+20.00%	205.94K
Prospect Commodities	57.60	+20.00%	1.00K
Autoline Industries Ltd	77.74	+19.99%	1.66M
Indo National Ltd	416.00	+19.99%	172.57K

Name	Last	Chg. %	Vol.
Manomay Tex India	164.90	-20.00%	1.07M
Manomay Tex India	164.90	-19.93%	40.13K
Voltamp Transformers Ltd	10,078.10	-19.74%	23.14K
Voltamp Transformers Ltd	10,160.00	-18.85%	524.97K
Regency Ceramics Ltd	45.01	-13.43%	0.00K
Mafia Trends	6.52	-12.48%	8.00K
Salem Erode Investments Ltd	35.10	-12.10%	3.08K