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

62.20 -2.73 -4.20%

29/01 - Closed. Currency in USD

After Hours

62.89

+0.69

+1.11%

1:46:48 - Real-time Data

Type: Equity

Market: United States

Volume: 8,990,879
Bid/Ask: 0.00 / 0.00
Day's Range: 61.31 - 64.16

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

Jan 29, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
31.28	0%	30.8	33.45	0	30.00	0.05	0%	0	2.13	0
ON Call 30.00 Exp: Jan 30, 2026 Last: 31.28 Chg.: 0% SymbolON\|20260130\|30.00C Delta0 Imp Vol0 Bid30.8 Gamma0 Theoretical0 Ask33.45 Theta0 Intrinsic Value32.27 Volume0 Vega0 Time Value-0.99 Open Interest1 Rho0 Delta / Theta0 ON Put 30.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolON\|20260130\|30.00P Delta-0.0796 Imp Vol13.2088 Bid0 Gamma0.0034 Theoretical2.13 Ask2.13 Theta-3.2 Intrinsic Value-32.27 Volume0 Vega0.0048 Time Value32.32 Open Interest4 Rho-0.0002 Delta / Theta0.0249
0	0%	25.85	28.85	0	35.00	0	0%	0	2.13	0
ON Call 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00C Delta0 Imp Vol0 Bid25.85 Gamma0 Theoretical0 Ask28.85 Theta0 Intrinsic Value27.27 Volume0 Vega0 Time Value-27.27 Open Interest0 Rho0 Delta / Theta0 ON Put 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00P Delta-0.0971 Imp Vol10.9564 Bid0 Gamma0.0048 Theoretical2.13 Ask2.13 Theta-3.0777 Intrinsic Value-27.27 Volume0 Vega0.0056 Time Value27.27 Open Interest0 Rho-0.0002 Delta / Theta0.0315
22.35	0%	21.1	23.1	0	40.00	0.15	0%	0	2.13	0
ON Call 40.00 Exp: Jan 30, 2026 Last: 22.35 Chg.: 0% SymbolON\|20260130\|40.00C Delta0 Imp Vol0 Bid21.1 Gamma0 Theoretical0 Ask23.1 Theta0 Intrinsic Value22.27 Volume0 Vega0 Time Value0.08 Open Interest5 Rho0 Delta / Theta0 ON Put 40.00 Exp: Jan 30, 2026 Last: 0.15 Chg.: 0% SymbolON\|20260130\|40.00P Delta-0.1183 Imp Vol9.0031 Bid0 Gamma0.0067 Theoretical2.13 Ask2.13 Theta-2.9168 Intrinsic Value-22.27 Volume0 Vega0.0065 Time Value22.42 Open Interest1 Rho-0.0002 Delta / Theta0.0406
					62.27	Price @ Jan 29, 2026 20:06 GMT
0.63	-70.14%	0.52	0.9	12	63.00	1.51	190.38%	0.67	1.91	4
ON Call 63.00 Exp: Jan 30, 2026 Last: 0.63 Chg.: -70.14% SymbolON\|20260130\|63.00C Delta0.4168 Imp Vol0.6488 Bid0.52 Gamma0.1839 Theoretical0.63 Ask0.9 Theta-0.4167 Intrinsic Value-0.73 Volume12 Vega0.0128 Time Value1.36 Open Interest1,185 Rho0.0007 Delta / Theta-1.0003 ON Put 63.00 Exp: Jan 30, 2026 Last: 1.51 Chg.: 190.38% SymbolON\|20260130\|63.00P Delta-0.5515 Imp Vol0.9563 Bid0.67 Gamma0.127 Theoretical1.51 Ask1.91 Theta-0.6157 Intrinsic Value0.73 Volume4 Vega0.0129 Time Value0.78 Open Interest2,053 Rho-0.0009 Delta / Theta0.8956
0.35	-79.41%	0.22	0.39	10	64.00	2	85.19%	1.35	2.55	7
ON Call 64.00 Exp: Jan 30, 2026 Last: 0.35 Chg.: -79.41% SymbolON\|20260130\|64.00C Delta0.2623 Imp Vol0.6852 Bid0.22 Gamma0.1454 Theoretical0.35 Ask0.39 Theta-0.3668 Intrinsic Value-1.73 Volume10 Vega0.0107 Time Value2.08 Open Interest559 Rho0.0004 Delta / Theta-0.7151 ON Put 64.00 Exp: Jan 30, 2026 Last: 2 Chg.: 85.19% SymbolON\|20260130\|64.00P Delta-0.697 Imp Vol0.8347 Bid1.35 Gamma0.128 Theoretical2 Ask2.55 Theta-0.4731 Intrinsic Value1.73 Volume7 Vega0.0114 Time Value0.27 Open Interest68 Rho-0.0011 Delta / Theta1.4734
0.2	-84.62%	0.13	0.29	80	65.00	2.73	80.79%	1.63	3.5	77
ON Call 65.00 Exp: Jan 30, 2026 Last: 0.2 Chg.: -84.62% SymbolON\|20260130\|65.00C Delta0.1605 Imp Vol0.7358 Bid0.13 Gamma0.1013 Theoretical0.2 Ask0.29 Theta-0.2944 Intrinsic Value-2.73 Volume80 Vega0.008 Time Value2.93 Open Interest3,558 Rho0.0003 Delta / Theta-0.545 ON Put 65.00 Exp: Jan 30, 2026 Last: 2.73 Chg.: 80.79% SymbolON\|20260130\|65.00P Delta-0.8218 Imp Vol0.7908 Bid1.63 Gamma0.1012 Theoretical2.73 Ask3.5 Theta-0.333 Intrinsic Value2.73 Volume77 Vega0.0085 Time Value0 Open Interest250 Rho-0.0012 Delta / Theta2.4675

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	117,539.22	+197.44	+0.17%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,965.1	-106.5	-0.22%
US 500	6,963.9	-5.0	-0.07%
US Tech 100	25,871.4	-12.9	-0.05%
DAX Futures	24,563.5	+2.5	+0.01%
Dollar Index	96.01	-0.26	-0.27%

Gold	5,473.06	+61.91	+1.14%
Silver	117.628	+1.858	+1.60%
Crude Oil WTI	65.70	+0.19	+0.29%
Brent Oil	69.71	+2.34	+3.47%
Natural Gas	3.908	+0.026	+0.67%
Copper	6.3845	+0.1025	+1.63%
US Corn	430.75	-0.25	-0.06%

USD/ZAR	15.7308	+0.0036	+0.02%
EUR/USD	1.1970	+0.0001	+0.01%
GBP/USD	1.3811	+0.0005	+0.04%
USD/JPY	153.14	+0.03	+0.02%
GBP/JPY	211.51	+0.09	+0.04%
USD/CAD	1.3486	-0.0006	-0.04%
AUD/USD	0.7051	+0.0007	+0.10%

Nampak	52,900	-161	-0.30%
MTN	18,060	+86	+0.48%
Standard Bank	29,896	+227	+0.77%
FirstRand Ltd	9,303	+118	+1.28%
Capitec	443,900	+4760	+1.08%
African Rainbow Minerals	26,792	+452	+1.72%
Naspers	102,210	-973	-0.94%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	62.20	-2.73	-4.20%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	8,170	-0.64%	16.68M
Impala Platinum	36,438	-0.50%	4.97M
Northam Platinum Holdings	45,380.00	-1.58%	3.59M
Gold Fields	93,610	+0.39%	2.82M
AngloGold Ashanti ADR	176,672	-1.17%	1.35M
Valterra Platinum	176,663	+1.40%	1.32M
Naspers	102,210	-0.94%	1.32M

Name	Last	Chg. %	Vol.
Krugerrand	4,100,000.00	+35.18%	0.00K
Numeral	9	+28.57%	4.10K
Mtn Zakhele Futhi	27.00	+22.73%	137.55K
Brikor	14.00	+16.67%	1.62K
Gemfields	129	+7.50%	7.75K
Afrimat	4,619	+6.67%	933.51K
Krugerrand	8,350,000	+5.68%	0.00K

Name	Last	Chg. %	Vol.
Europa Metals	50	-37.50%	144.02K
Montauk Renewables	2,555.00	-17.58%	32.39K
RH Bophelo	165	-13.16%	2.05K
Weaver Fintech	6,751	-12.30%	5.61K
Grand Parade	198	-11.21%	14.72K
Delta Property Fund	35	-10.26%	35.00K
Sappi	1,858	-7.05%	3.59M