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

94.61 +6.04 +6.82%

30/06 - Closed. Currency in USD

After Hours

94.97

+0.43

+0.45%

00:02:39 - Real-time Data

Type: Equity

Market: United States

Volume: 14,056,644
Bid/Ask: 0.00 / 0.00
Day's Range: 88.72 - 95.37

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

Jun 30, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	48.15	51.1	0	45.00	0.01	-83.33%	0	0.01	4
ON Call 45.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolON\|20260702\|45.00C Delta0 Imp Vol0 Bid48.15 Gamma0 Theoretical0 Ask51.1 Theta0 Intrinsic Value49.61 Volume0 Vega0 Time Value-49.61 Open Interest0 Rho0 Delta / Theta0 ON Put 45.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: -83.33% SymbolON\|20260702\|45.00P Delta-0.0007 Imp Vol3.3069 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0149 Intrinsic Value-49.61 Volume4 Vega0.0002 Time Value49.62 Open Interest2 Rho0 Delta / Theta0.0498
0	0%	43.05	46.1	0	50.00	0.01	0%	0	0.01	2
ON Call 50.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolON\|20260702\|50.00C Delta0 Imp Vol0 Bid43.05 Gamma0 Theoretical0 Ask46.1 Theta0 Intrinsic Value44.61 Volume0 Vega0 Time Value-44.61 Open Interest0 Rho0 Delta / Theta0 ON Put 50.00 Exp: Jul 02, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260702\|50.00P Delta-0.0009 Imp Vol2.8647 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0147 Intrinsic Value-44.61 Volume2 Vega0.0002 Time Value44.62 Open Interest0 Rho0 Delta / Theta0.0582
0	0%	38.2	40.85	0	55.00	0	0%	0	0.01	0
ON Call 55.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolON\|20260702\|55.00C Delta0 Imp Vol0 Bid38.2 Gamma0 Theoretical0 Ask40.85 Theta0 Intrinsic Value39.61 Volume0 Vega0 Time Value-39.61 Open Interest1 Rho0 Delta / Theta0 ON Put 55.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolON\|20260702\|55.00P Delta-0.001 Imp Vol2.4634 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0145 Intrinsic Value-39.61 Volume0 Vega0.0002 Time Value39.61 Open Interest3 Rho0 Delta / Theta0.0685
					94.61	Price @ Jun 30, 2026 20:06 GMT
2.39	198.75%	2.38	2.74	631	95.00	2.99	-47.54%	2.32	2.89	22
ON Call 95.00 Exp: Jul 02, 2026 Last: 2.39 Chg.: 198.75% SymbolON\|20260702\|95.00C Delta0.5034 Imp Vol0.9449 Bid2.38 Gamma0.0602 Theoretical2.56 Ask2.74 Theta-0.6658 Intrinsic Value-0.39 Volume631 Vega0.028 Time Value2.78 Open Interest1,026 Rho0.0025 Delta / Theta-0.7561 ON Put 95.00 Exp: Jul 02, 2026 Last: 2.99 Chg.: -47.54% SymbolON\|20260702\|95.00P Delta-0.4803 Imp Vol0.9456 Bid2.32 Gamma0.0599 Theoretical2.6 Ask2.89 Theta-0.6587 Intrinsic Value0.39 Volume22 Vega0.028 Time Value2.6 Open Interest288 Rho-0.0023 Delta / Theta0.7292
1.89	231.58%	1.92	2.36	126	96.00	0	0%	2.85	3.45	0
ON Call 96.00 Exp: Jul 02, 2026 Last: 1.89 Chg.: 231.58% SymbolON\|20260702\|96.00C Delta0.4446 Imp Vol0.9541 Bid1.92 Gamma0.059 Theoretical2.14 Ask2.36 Theta-0.6653 Intrinsic Value-1.39 Volume126 Vega0.0277 Time Value3.28 Open Interest129 Rho0.0022 Delta / Theta-0.6683 ON Put 96.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolON\|20260702\|96.00P Delta-0.5398 Imp Vol0.9481 Bid2.85 Gamma0.0595 Theoretical3.15 Ask3.45 Theta-0.6575 Intrinsic Value1.39 Volume0 Vega0.0279 Time Value-1.39 Open Interest24 Rho-0.0026 Delta / Theta0.821
1.68	189.66%	1.53	1.96	267	97.00	3.6	-57.89%	3.4	4	2
ON Call 97.00 Exp: Jul 02, 2026 Last: 1.68 Chg.: 189.66% SymbolON\|20260702\|97.00C Delta0.3871 Imp Vol0.9517 Bid1.53 Gamma0.0573 Theoretical1.75 Ask1.96 Theta-0.6427 Intrinsic Value-2.39 Volume267 Vega0.0269 Time Value4.07 Open Interest164 Rho0.0019 Delta / Theta-0.6023 ON Put 97.00 Exp: Jul 02, 2026 Last: 3.6 Chg.: -57.89% SymbolON\|20260702\|97.00P Delta-0.6 Imp Vol0.9311 Bid3.4 Gamma0.059 Theoretical3.7 Ask4 Theta-0.6277 Intrinsic Value2.39 Volume2 Vega0.0272 Time Value1.21 Open Interest8 Rho-0.0029 Delta / Theta0.9559

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	101,936.15	+101.84	+0.10%
S. Africa 40 Futures	102,613	+226	+0.22%
US 30	52,216.0	-101.8	-0.19%
US 500	7,488.5	-10.3	-0.14%
US Tech 100	30,247.9	-28.4	-0.09%
DAX Futures	25,163.1	+28.7	+0.11%
Dollar Index	100.94	+0.06	+0.06%

Gold	4,027.82	+6.17	+0.15%
Silver	59.295	+0.252	+0.43%
Crude Oil WTI	70.00	-0.07	-0.10%
Brent Oil	73.40	+0.01	+0.01%
Natural Gas	3.255	-0.005	-0.15%
Copper	6.2538	+0.0071	+0.11%
US Corn	436.25	-0.25	-0.06%

USD/ZAR	16.3922	+0.0038	+0.02%
EUR/USD	1.1422	+0.0002	+0.02%
GBP/USD	1.3259	-0.0003	-0.02%
USD/JPY	162.61	+0.09	+0.06%
GBP/JPY	215.60	+0.09	+0.04%
USD/CAD	1.4197	-0.0001	-0.01%
AUD/USD	0.6919	0.0000	0.00%

Nampak	44,100	-111	-0.25%
MTN	22,786	+299	+1.33%
Standard Bank	32,307	+321	+1.00%
FirstRand Ltd	9,726	+97	+1.01%
Capitec	475,013	+9309	+2.00%
African Rainbow Minerals	17,843	+43	+0.24%
Naspers	82,062	-1835	-2.19%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	94.61	+6.04	+6.82%
	Proshares Ultra E.	7.50	-0.46	-5.72%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,726	+1.01%	15.45M
ABSA	22,792	-6.63%	7.64M
Gold Fields	55,095	+1.69%	2.88M
Naspers	82,062	-2.19%	2.23M
Prosus	70,707	-3.14%	1.38M
AngloGold Ashanti ADR	132,783	+1.89%	1.23M
Capitec	475,013	+2.00%	322.69K

Name	Last	Chg. %	Vol.
Mantengu Mining	30.00	+57.89%	836.69K
Shuka Minerals	75.00	+15.38%	6.00K
Cell C	2,348.00	+9.21%	17.51K
Southern Palladium	1,264.00	+8.97%	9.88K
MC Mining	300	+7.14%	9.27K
Brikor	17.00	+6.25%	175.87K
Kore Potash	68.00	+6.25%	7.39M

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	78.00	-17.89%	61.00K
Quantum Foods Holdings	911	-13.16%	0.69K
Gemfields	75	-11.76%	13.82K
Brimstone	500	-9.91%	0.56K
Finbond Group Ltd	90	-8.16%	452.23K
Thungela Resources	9,202.00	-7.52%	990.77K
Datatec Ltd	9,220	-7.41%	1.12M