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

68.08 -2.58 -3.65%

22:59:59 - Closed. Currency in USD

After Hours

68.35

+0.27

+0.40%

23:27:16 - Real-time Data

Type: Equity

Market: United States

Volume: 7,621,316
Bid/Ask: 0.00 / 0.00
Day's Range: 67.02 - 70.22

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Feb 19, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.9	33.4	0	35.00	0.25	0%	0	0.01	0
ON Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolON\|20260220\|35.00C Delta0 Imp Vol0 Bid31.9 Gamma0 Theoretical0 Ask33.4 Theta0 Intrinsic Value32.72 Volume0 Vega0 Time Value-32.72 Open Interest0 Rho0 Delta / Theta0 ON Put 35.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 0% SymbolON\|20260220\|35.00P Delta-0.002 Imp Vol4.5663 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.0508 Intrinsic Value-32.72 Volume0 Vega0.0002 Time Value32.97 Open Interest4 Rho0 Delta / Theta0.0389
31.78	0%	26.9	28.4	0	40.00	0.06	0%	0	0.01	0
ON Call 40.00 Exp: Feb 20, 2026 Last: 31.78 Chg.: 0% SymbolON\|20260220\|40.00C Delta0 Imp Vol0 Bid26.9 Gamma0 Theoretical0 Ask28.4 Theta0 Intrinsic Value27.72 Volume0 Vega0 Time Value4.06 Open Interest16 Rho0 Delta / Theta0 ON Put 40.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolON\|20260220\|40.00P Delta-0.0024 Imp Vol3.7004 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0496 Intrinsic Value-27.72 Volume0 Vega0.0003 Time Value27.78 Open Interest87 Rho0 Delta / Theta0.049
0	0%	21.9	23.45	0	45.00	0.01	0%	0	0.01	0
ON Call 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolON\|20260220\|45.00C Delta0 Imp Vol0 Bid21.9 Gamma0 Theoretical0 Ask23.45 Theta0 Intrinsic Value22.72 Volume0 Vega0 Time Value-22.72 Open Interest0 Rho0 Delta / Theta0 ON Put 45.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260220\|45.00P Delta-0.003 Imp Vol2.9303 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0481 Intrinsic Value-22.72 Volume0 Vega0.0003 Time Value22.73 Open Interest195 Rho0 Delta / Theta0.0632
					67.72	Price @ Feb 19, 2026 20:06 GMT
0.77	-69.8%	0.62	1.04	218	68.00	1	300%	0.84	1.32	61
ON Call 68.00 Exp: Feb 20, 2026 Last: 0.77 Chg.: -69.8% SymbolON\|20260220\|68.00C Delta0.4614 Imp Vol0.6287 Bid0.62 Gamma0.1782 Theoretical0.77 Ask1.04 Theta-0.4456 Intrinsic Value-0.28 Volume218 Vega0.0141 Time Value1.05 Open Interest999 Rho0.0008 Delta / Theta-1.0354 ON Put 68.00 Exp: Feb 20, 2026 Last: 1 Chg.: 300% SymbolON\|20260220\|68.00P Delta-0.5403 Imp Vol0.6119 Bid0.84 Gamma0.1831 Theoretical1 Ask1.32 Theta-0.4272 Intrinsic Value0.28 Volume61 Vega0.0141 Time Value0.72 Open Interest152 Rho-0.0009 Delta / Theta1.2646
0.36	-80%	0.28	1.02	88	69.00	2.01	318.75%	1.49	2.68	318
ON Call 69.00 Exp: Feb 20, 2026 Last: 0.36 Chg.: -80% SymbolON\|20260220\|69.00C Delta0.2816 Imp Vol0.5902 Bid0.28 Gamma0.1613 Theoretical0.36 Ask1.02 Theta-0.355 Intrinsic Value-1.28 Volume88 Vega0.012 Time Value1.64 Open Interest1,318 Rho0.0005 Delta / Theta-0.7932 ON Put 69.00 Exp: Feb 20, 2026 Last: 2.01 Chg.: 318.75% SymbolON\|20260220\|69.00P Delta-0.6426 Imp Vol0.9016 Bid1.49 Gamma0.1168 Theoretical2.01 Ask2.68 Theta-0.5925 Intrinsic Value1.28 Volume318 Vega0.0132 Time Value0.73 Open Interest365 Rho-0.0011 Delta / Theta1.0845
0.15	-89.29%	0.12	0.33	98	70.00	2.4	189.16%	2.08	3.3	94
ON Call 70.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: -89.29% SymbolON\|20260220\|70.00C Delta0.144 Imp Vol0.5802 Bid0.12 Gamma0.1103 Theoretical0.15 Ask0.33 Theta-0.2343 Intrinsic Value-2.28 Volume98 Vega0.008 Time Value2.43 Open Interest860 Rho0.0003 Delta / Theta-0.6147 ON Put 70.00 Exp: Feb 20, 2026 Last: 2.4 Chg.: 189.16% SymbolON\|20260220\|70.00P Delta-0.8589 Imp Vol0.5748 Bid2.08 Gamma0.1101 Theoretical2.4 Ask3.3 Theta-0.2234 Intrinsic Value2.28 Volume94 Vega0.0079 Time Value0.12 Open Interest347 Rho-0.0013 Delta / Theta3.8451

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	113,645.42	-691.45	-0.60%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,382.8	-280.2	-0.56%
US 500	6,860.4	-20.9	-0.30%
US Tech 100	24,769.2	-129.7	-0.52%
DAX Futures	25,060.6	-278.4	-1.10%
Dollar Index	97.77	+0.15	+0.15%

Gold	5,014.06	+4.56	+0.09%
Silver	78.220	+0.622	+0.80%
Crude Oil WTI	66.59	+1.54	+2.37%
Brent Oil	71.82	+1.47	+2.09%
Natural Gas	2.967	-0.044	-1.46%
Copper	5.7630	-0.0400	-0.69%
US Corn	426.25	-0.75	-0.18%

USD/ZAR	16.1423	+0.0873	+0.54%
EUR/USD	1.1777	-0.0007	-0.06%
GBP/USD	1.3472	-0.0032	-0.24%
USD/JPY	155.02	+0.22	+0.14%
GBP/JPY	208.84	-0.19	-0.09%
USD/CAD	1.3684	-0.0013	-0.09%
AUD/USD	0.7061	+0.0018	+0.26%

Nampak	49,800	+100	+0.20%
MTN	19,458	-497	-2.49%
Standard Bank	32,450	+22	+0.07%
FirstRand Ltd	9,773	-34	-0.35%
Capitec	475,013	-3809	-0.80%
African Rainbow Minerals	21,962	+125	+0.57%
Naspers	90,500	-1055	-1.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	68.08	-2.58	-3.65%
	2415	28.00	+0.70	+2.56%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,773	-0.35%	12.75M
Sasol	14,242	+10.94%	7.04M
Standard Bank	32,450	+0.07%	3.29M
Gold Fields	84,215	-0.18%	1.89M
Naspers	90,500	-1.15%	1.51M
Prosus	83,903	-0.38%	1.29M
AngloGold Ashanti ADR	171,155	-0.75%	850.24K

Name	Last	Chg. %	Vol.
Sasol	14,242	+10.94%	7.04M
Brimstone Investment	601	+9.07%	0.30K
Delta Property Fund	38	+8.57%	41.17K
Cashbuild	14,975	+7.71%	5.08K
ISA Holdings	252	+7.23%	0.10K
Copper 360	78.00	+5.41%	1.04M
Nutun	133	+4.72%	290.95K

Name	Last	Chg. %	Vol.
Europa Metals	21	-55.32%	109.29K
Randgold Exploration	78	-22.00%	2.56K
Labat Africa Ltd	6	-14.29%	32.55M
Montauk Renewables	2,551.00	-7.54%	3.03K
Mantengu Mining	40.00	-6.98%	582.46K
Zeder	126	-6.67%	423.06K
Calgro M3 Holdings Ltd	510	-5.56%	109.12K