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
O2NS34	B3	BRL	Delayed
ONUS	Lima	USD	Delayed
ONNN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

63.31 +0.30 +0.48%

06/11 - Closed. Currency in USD

After Hours

63.42

+0.11

+0.17%

1:22:40 - Real-time Data

Type: Equity

Market: United States

Volume: 13,208,795
Bid/Ask: 0.00 / 0.00
Day's Range: 61.90 - 66.70

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

Nov 06, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.95	0%	16.75	18.85	0	45.00	0.01	0%	0	0.02	0
ON Call 45.00 Exp: Nov 06, 2026 Last: 19.95 Chg.: 0% SymbolON\|20261106\|45.00C Delta0.9998 Imp Vol1.8763 Bid16.75 Gamma0.0001 Theoretical18.48 Ask18.85 Theta-0.0069 Intrinsic Value18.42 Volume0 Vega0 Time Value1.53 Open Interest1 Rho0.0012 Delta / Theta-145.0914 ON Put 45.00 Exp: Nov 06, 2026 Last: 0.01 Chg.: 0% SymbolON\|20261106\|45.00P Delta-0.0037 Imp Vol2.5369 Bid0 Gamma0.0013 Theoretical0.01 Ask0.02 Theta-0.0472 Intrinsic Value-18.42 Volume0 Vega0.0004 Time Value18.43 Open Interest29 Rho0 Delta / Theta0.079
14.97	0%	11.8	13.85	0	50.00	0.01	0%	0	0.01	0
ON Call 50.00 Exp: Nov 06, 2026 Last: 14.97 Chg.: 0% SymbolON\|20261106\|50.00C Delta0.995 Imp Vol1.8164 Bid11.8 Gamma0.0024 Theoretical13.49 Ask13.85 Theta-0.0492 Intrinsic Value13.42 Volume0 Vega0.0005 Time Value1.55 Open Interest35 Rho0.0013 Delta / Theta-20.2039 ON Put 50.00 Exp: Nov 06, 2026 Last: 0.01 Chg.: 0% SymbolON\|20261106\|50.00P Delta-0.0029 Imp Vol1.6916 Bid0 Gamma0.0016 Theoretical0 Ask0.01 Theta-0.0251 Intrinsic Value-13.42 Volume0 Vega0.0003 Time Value13.43 Open Interest840 Rho0 Delta / Theta0.1155
0	0%	6.65	8.85	0	55.00	0.07	250%	0	0.01	1
ON Call 55.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolON\|20261106\|55.00C Delta0.9927 Imp Vol1.1441 Bid6.65 Gamma0.0054 Theoretical8.49 Ask8.85 Theta-0.0446 Intrinsic Value8.42 Volume0 Vega0.0007 Time Value-8.42 Open Interest6 Rho0.0015 Delta / Theta-22.2681 ON Put 55.00 Exp: Nov 06, 2026 Last: 0.07 Chg.: 250% SymbolON\|20261106\|55.00P Delta-0.0045 Imp Vol1.0666 Bid0 Gamma0.0037 Theoretical0.01 Ask0.01 Theta-0.0233 Intrinsic Value-8.42 Volume1 Vega0.0004 Time Value8.49 Open Interest484 Rho0 Delta / Theta0.1915
					63.42	Price @ Nov 06, 2026 20:33 GMT
0.15	0%	0.1	0.29	116	64.00	0.74	-56.98%	0.6	0.81	178
ON Call 64.00 Exp: Nov 06, 2026 Last: 0.15 Chg.: 0% SymbolON\|20261106\|64.00C Delta0.3063 Imp Vol0.3044 Bid0.1 Gamma0.3496 Theoretical0.19 Ask0.29 Theta-0.1808 Intrinsic Value-0.58 Volume116 Vega0.0116 Time Value0.73 Open Interest1 Rho0.0005 Delta / Theta-1.6942 ON Put 64.00 Exp: Nov 06, 2026 Last: 0.74 Chg.: -56.98% SymbolON\|20261106\|64.00P Delta-0.6994 Imp Vol0.2966 Bid0.6 Gamma0.3571 Theoretical0.71 Ask0.81 Theta-0.1687 Intrinsic Value0.58 Volume178 Vega0.0115 Time Value0.16 Open Interest300 Rho-0.001 Delta / Theta4.1457
0.08	-94.44%	0.01	0.12	24	65.00	1.7	-29.17%	1.33	1.75	89
ON Call 65.00 Exp: Nov 06, 2026 Last: 0.08 Chg.: -94.44% SymbolON\|20261106\|65.00C Delta0.111 Imp Vol0.3697 Bid0.01 Gamma0.1552 Theoretical0.06 Ask0.12 Theta-0.1179 Intrinsic Value-1.58 Volume24 Vega0.0062 Time Value1.66 Open Interest6 Rho0.0002 Delta / Theta-0.9422 ON Put 65.00 Exp: Nov 06, 2026 Last: 1.7 Chg.: -29.17% SymbolON\|20261106\|65.00P Delta-0.9516 Imp Vol0.277 Bid1.33 Gamma0.1121 Theoretical1.54 Ask1.75 Theta-0.0427 Intrinsic Value1.58 Volume89 Vega0.0033 Time Value0.12 Open Interest830 Rho-0.0009 Delta / Theta22.2706
0.02	-97.87%	0	0.04	21	66.00	2.76	15.48%	2.29	3.05	24
ON Call 66.00 Exp: Nov 06, 2026 Last: 0.02 Chg.: -97.87% SymbolON\|20261106\|66.00C Delta0.0368 Imp Vol0.416 Bid0 Gamma0.0587 Theoretical0.02 Ask0.04 Theta-0.0563 Intrinsic Value-2.58 Volume21 Vega0.0027 Time Value2.6 Open Interest30 Rho0.0001 Delta / Theta-0.6537 ON Put 66.00 Exp: Nov 06, 2026 Last: 2.76 Chg.: 15.48% SymbolON\|20261106\|66.00P Delta-0.8643 Imp Vol0.6718 Bid2.29 Gamma0.0986 Theoretical2.67 Ask3.05 Theta-0.2403 Intrinsic Value2.58 Volume24 Vega0.0072 Time Value0.18 Open Interest439 Rho-0.0012 Delta / Theta3.5974

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:

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 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	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.97	-0.41	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	63.31	+0.30	+0.48%
ISAB	0.05	-0.01	-11.95%
017940	79,500	-2500	-3.05%
001221	34.23	+0.63	+1.88%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	24.00
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	4.00
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	474.00
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K