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

77.20 +4.05 +5.54%

25/09 - Closed. Currency in USD

After Hours

77.60

+0.40

+0.52%

1:59:50 - Real-time Data

Type: Equity

Market: United States

Volume: 11,201,111
Bid/Ask: 0.00 / 0.00
Day's Range: 73.66 - 77.68

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

Sep 25, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.6	34.05	0	45.00	0	0%	0	2.13	0
ON Call 45.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolON\|20261002\|45.00C Delta0.9601 Imp Vol2.443 Bid30.6 Gamma0.0033 Theoretical32.33 Ask34.05 Theta-0.164 Intrinsic Value32.2 Volume0 Vega0.0091 Time Value-32.2 Open Interest0 Rho0.0079 Delta / Theta-5.8529 ON Put 45.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolON\|20261002\|45.00P Delta-0.0653 Imp Vol2.9584 Bid0 Gamma0.004 Theoretical1.07 Ask2.13 Theta-0.2854 Intrinsic Value-32.2 Volume0 Vega0.0135 Time Value32.2 Open Interest0 Rho-0.0011 Delta / Theta0.2287
0	0%	26.3	28.8	0	50.00	0.06	0%	0	0.8	2
ON Call 50.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolON\|20261002\|50.00C Delta0.9396 Imp Vol2.2228 Bid26.3 Gamma0.0051 Theoretical27.55 Ask28.8 Theta-0.207 Intrinsic Value27.2 Volume0 Vega0.0127 Time Value-27.2 Open Interest0 Rho0.0086 Delta / Theta-4.538 ON Put 50.00 Exp: Oct 02, 2026 Last: 0.06 Chg.: 0% SymbolON\|20261002\|50.00P Delta-0.0425 Imp Vol1.9571 Bid0 Gamma0.0043 Theoretical0.4 Ask0.8 Theta-0.1343 Intrinsic Value-27.2 Volume2 Vega0.0096 Time Value27.26 Open Interest5 Rho-0.0007 Delta / Theta0.3166
0	0%	21.3	23.45	0	55.00	0.06	0%	0	0.06	8
ON Call 55.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolON\|20261002\|55.00C Delta0.9391 Imp Vol1.6902 Bid21.3 Gamma0.0067 Theoretical22.38 Ask23.45 Theta-0.16 Intrinsic Value22.2 Volume0 Vega0.0128 Time Value-22.2 Open Interest0 Rho0.0095 Delta / Theta-5.8682 ON Put 55.00 Exp: Oct 02, 2026 Last: 0.06 Chg.: 0% SymbolON\|20261002\|55.00P Delta-0.0079 Imp Vol1.0319 Bid0 Gamma0.002 Theoretical0.03 Ask0.06 Theta-0.0169 Intrinsic Value-22.2 Volume8 Vega0.0023 Time Value22.26 Open Interest160 Rho-0.0001 Delta / Theta0.4664
					77.2	Price @ Sep 25, 2026 20:05 GMT
1.97	155.84%	1.78	2.13	96	78.00	2.62	-60.9%	2.29	3.15	27
ON Call 78.00 Exp: Oct 02, 2026 Last: 1.97 Chg.: 155.84% SymbolON\|20261002\|78.00C Delta0.4657 Imp Vol0.5346 Bid1.78 Gamma0.0695 Theoretical1.96 Ask2.13 Theta-0.166 Intrinsic Value-0.8 Volume96 Vega0.0425 Time Value2.77 Open Interest265 Rho0.0065 Delta / Theta-2.8061 ON Put 78.00 Exp: Oct 02, 2026 Last: 2.62 Chg.: -60.9% SymbolON\|20261002\|78.00P Delta-0.5337 Imp Vol0.5473 Bid2.29 Gamma0.068 Theoretical2.72 Ask3.15 Theta-0.1622 Intrinsic Value0.8 Volume27 Vega0.0425 Time Value1.82 Open Interest621 Rho-0.0072 Delta / Theta3.2913
1.41	193.75%	1.3	1.59	132	79.00	3.4	0%	3.2	3.5	4
ON Call 79.00 Exp: Oct 02, 2026 Last: 1.41 Chg.: 193.75% SymbolON\|20261002\|79.00C Delta0.3916 Imp Vol0.5085 Bid1.3 Gamma0.0706 Theoretical1.44 Ask1.59 Theta-0.1523 Intrinsic Value-1.8 Volume132 Vega0.0411 Time Value3.21 Open Interest48 Rho0.0055 Delta / Theta-2.5713 ON Put 79.00 Exp: Oct 02, 2026 Last: 3.4 Chg.: 0% SymbolON\|20261002\|79.00P Delta-0.6447 Imp Vol0.4912 Bid3.2 Gamma0.0715 Theoretical3.35 Ask3.5 Theta-0.1343 Intrinsic Value1.8 Volume4 Vega0.0396 Time Value1.6 Open Interest20 Rho-0.0084 Delta / Theta4.8013
1.2	185.71%	1.09	1.3	225	80.00	3.9	-50.88%	3.65	4.2	9
ON Call 80.00 Exp: Oct 02, 2026 Last: 1.2 Chg.: 185.71% SymbolON\|20261002\|80.00C Delta0.3326 Imp Vol0.5297 Bid1.09 Gamma0.0641 Theoretical1.2 Ask1.3 Theta-0.1496 Intrinsic Value-2.8 Volume225 Vega0.0389 Time Value4 Open Interest119 Rho0.0047 Delta / Theta-2.2231 ON Put 80.00 Exp: Oct 02, 2026 Last: 3.9 Chg.: -50.88% SymbolON\|20261002\|80.00P Delta-0.7278 Imp Vol0.4557 Bid3.65 Gamma0.0689 Theoretical3.93 Ask4.2 Theta-0.1098 Intrinsic Value2.8 Volume9 Vega0.0353 Time Value1.1 Open Interest28 Rho-0.009 Delta / Theta6.6267

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	103,152.21	-670.93	-0.65%
S. Africa 40 Futures	104,113	-490	-0.47%
US 30	51,825.7	+475.8	+0.93%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX Futures	25,717.4	+288.4	+1.13%
Dollar Index	100.755	-0.263	-0.26%

Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Copper	6.7800	-0.0100	-0.16%
US Corn	528.75	+1.25	+0.24%

USD/ZAR	16.3007	-0.1312	-0.80%
EUR/USD	1.1391	+0.0013	+0.11%
GBP/USD	1.3246	+0.0024	+0.18%
USD/JPY	157.29	-1.56	-0.98%
GBP/JPY	208.31	-1.67	-0.80%
USD/CAD	1.4141	+0.0003	+0.02%
AUD/USD	0.7024	+0.0012	+0.17%

Nampak	46,600	-265	-0.57%
MTN	19,439	+72	+0.37%
Standard Bank	30,072	-574	-1.87%
FirstRand Ltd	9,193	-75	-0.81%
Capitec	447,755	+46	+0.01%
African Rainbow Minerals	15,875	-403	-2.48%
Naspers	70,938	-244	-0.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	77.20	+4.05	+5.54%
	TSRI	13.380	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,439	+0.37%	3.58M
Impala Platinum	20,160	+1.44%	3.33M
Naspers	70,938	-0.34%	1.77M
Gold Fields	65,752	-1.79%	1.75M
Prosus	66,897	-0.11%	1.16M
Valterra Platinum	131,717	+0.93%	738.17K
AngloGold Ashanti ADR	159,839	-1.15%	641.47K

Name	Last	Chg. %	Vol.
African Media Entertainment	6,631	+25.00%	0.30K
Montauk Renewables	4,695.00	+20.20%	20.65K
Grand Parade	180	+11.80%	4.28K
Southern Palladium	2,200.00	+7.06%	53.90K
Wesizwe	46	+6.98%	229.39K
Finbond Group Ltd	82	+6.49%	1.20K
Emedia Holdings	180.00	+5.88%	45.24K

Name	Last	Chg. %	Vol.
Numeral	11	-63.33%	201.00
Mantengu Mining	20.00	-9.09%	145.91K
Santova Ltd	741	-8.86%	68.69K
Sasol Bee	7,500	-6.25%	0.00K
Shuka Minerals	80.00	-5.88%	27.75K
Blue Label	752	-5.65%	3.04M
Texton Property Fund Ltd	260	-5.45%	112.31K