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

74.38 +0.73 +0.99%

04/09 - Closed. Currency in USD

After Hours

74.39

+0.01

+0.01%

1:55:56 - Real-time Data

Type: Equity

Market: United States

Volume: 10,320,792
Bid/Ask: 0.00 / 0.00
Day's Range: 73.57 - 75.33

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 04, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.55	30.85	0	45.00	0	0%	0	2.13	0
ON Call 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolON\|20260911\|45.00C Delta0.9355 Imp Vol2.6829 Bid28.55 Gamma0.0046 Theoretical29.7 Ask30.85 Theta-0.2507 Intrinsic Value29.38 Volume0 Vega0.0129 Time Value-29.38 Open Interest0 Rho0.0075 Delta / Theta-3.7322 ON Put 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolON\|20260911\|45.00P Delta-0.0711 Imp Vol2.8069 Bid0 Gamma0.0047 Theoretical1.07 Ask2.13 Theta-0.2778 Intrinsic Value-29.38 Volume0 Vega0.0139 Time Value29.38 Open Interest0 Rho-0.0011 Delta / Theta0.256
0	0%	23.55	25.8	0	50.00	0	0%	0	2.13	0
ON Call 50.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolON\|20260911\|50.00C Delta0.924 Imp Vol2.1975 Bid23.55 Gamma0.0064 Theoretical24.67 Ask25.8 Theta-0.2336 Intrinsic Value24.38 Volume0 Vega0.0146 Time Value-24.38 Open Interest0 Rho0.0083 Delta / Theta-3.9553 ON Put 50.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolON\|20260911\|50.00P Delta-0.0852 Imp Vol2.3248 Bid0 Gamma0.0066 Theoretical1.07 Ask2.13 Theta-0.2637 Intrinsic Value-24.38 Volume0 Vega0.0159 Time Value24.38 Open Interest12 Rho-0.0013 Delta / Theta0.323
0	0%	18.6	20.8	0	55.00	0.01	0%	0	2.13	17
ON Call 55.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolON\|20260911\|55.00C Delta0.9059 Imp Vol1.7827 Bid18.6 Gamma0.0092 Theoretical19.7 Ask20.8 Theta-0.2231 Intrinsic Value19.38 Volume0 Vega0.0172 Time Value-19.38 Open Interest0 Rho0.009 Delta / Theta-4.0605 ON Put 55.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260911\|55.00P Delta-0.1013 Imp Vol1.9142 Bid0 Gamma0.009 Theoretical1.06 Ask2.13 Theta-0.2488 Intrinsic Value-19.38 Volume17 Vega0.0183 Time Value19.39 Open Interest23 Rho-0.0015 Delta / Theta0.4073
					74.38	Price @ Sep 04, 2026 20:06 GMT
1.56	-9.3%	1.43	1.82	2,598	75.00	2.18	-18.96%	1.77	2.58	59
ON Call 75.00 Exp: Sep 11, 2026 Last: 1.56 Chg.: -9.3% SymbolON\|20260911\|75.00C Delta0.4654 Imp Vol0.459 Bid1.43 Gamma0.0841 Theoretical1.63 Ask1.82 Theta-0.1375 Intrinsic Value-0.62 Volume2,598 Vega0.0409 Time Value2.18 Open Interest152 Rho0.0063 Delta / Theta-3.3845 ON Put 75.00 Exp: Sep 11, 2026 Last: 2.18 Chg.: -18.96% SymbolON\|20260911\|75.00P Delta-0.5362 Imp Vol0.4549 Bid1.77 Gamma0.085 Theoretical2.18 Ask2.58 Theta-0.1294 Intrinsic Value0.62 Volume59 Vega0.0409 Time Value1.56 Open Interest396 Rho-0.0069 Delta / Theta4.1441
1.18	-7.81%	1.07	1.43	20	76.00	2.7	-16.41%	3.05	3.35	28
ON Call 76.00 Exp: Sep 11, 2026 Last: 1.18 Chg.: -7.81% SymbolON\|20260911\|76.00C Delta0.3857 Imp Vol0.4652 Bid1.07 Gamma0.0798 Theoretical1.25 Ask1.43 Theta-0.1336 Intrinsic Value-1.62 Volume20 Vega0.0394 Time Value2.8 Open Interest39 Rho0.0053 Delta / Theta-2.8864 ON Put 76.00 Exp: Sep 11, 2026 Last: 2.7 Chg.: -16.41% SymbolON\|20260911\|76.00P Delta-0.6651 Imp Vol0.4623 Bid3.05 Gamma0.0774 Theoretical3.2 Ask3.35 Theta-0.1186 Intrinsic Value1.62 Volume28 Vega0.0372 Time Value1.08 Open Interest792 Rho-0.0082 Delta / Theta5.6081
0.88	-2.22%	0.7	1.07	2,651	77.00	4	-4.76%	2.79	4.2	9
ON Call 77.00 Exp: Sep 11, 2026 Last: 0.88 Chg.: -2.22% SymbolON\|20260911\|77.00C Delta0.306 Imp Vol0.4539 Bid0.7 Gamma0.075 Theoretical0.89 Ask1.07 Theta-0.1193 Intrinsic Value-2.62 Volume2,651 Vega0.0361 Time Value3.5 Open Interest92 Rho0.0042 Delta / Theta-2.5643 ON Put 77.00 Exp: Sep 11, 2026 Last: 4 Chg.: -4.76% SymbolON\|20260911\|77.00P Delta-0.6905 Imp Vol0.4655 Bid2.79 Gamma0.0769 Theoretical3.5 Ask4.2 Theta-0.1163 Intrinsic Value2.62 Volume9 Vega0.0363 Time Value1.38 Open Interest76 Rho-0.0085 Delta / Theta5.9389

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	109,270.12	-7.06	-0.01%
S. Africa 40 Futures	108,823	-42	-0.04%
US 30	53,232.1	-453.4	-0.84%
US 500	7,706.9	-40.7	-0.53%
US Tech 100	29,480.3	-2.0	-0.01%
DAX Futures	26,067.7	+34.7	+0.13%
Dollar Index	99.130	+0.250	+0.25%

Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.85	+0.33	+0.35%
Natural Gas	2.940	+0.030	+0.89%
Copper	6.6700	0.0000	0.05%
US Corn	536.75	-4.00	-0.74%

USD/ZAR	15.9707	-0.0165	-0.10%
EUR/USD	1.1614	-0.0012	-0.10%
GBP/USD	1.3516	-0.0009	-0.07%
USD/JPY	156.25	+0.41	+0.26%
GBP/JPY	211.22	+0.40	+0.19%
USD/CAD	1.3837	+0.0043	+0.31%
AUD/USD	0.7204	+0.0004	+0.06%

Nampak	44,500	+100	+0.23%
MTN	19,931	-619	-3.01%
Standard Bank	32,204	+104	+0.32%
FirstRand Ltd	9,723	+139	+1.45%
Capitec	466,651	+2824	+0.61%
African Rainbow Minerals	18,308	+18	+0.10%
Naspers	75,392	+774	+1.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	74.38	+0.73	+0.99%
	XWEL	0.9756	+0.0056	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,723	+1.45%	6.23M
Harmony Gold Mining Company	32,400	-1.14%	3.94M
Northam Platinum Holdings	32,126.00	+2.34%	3.13M
Gold Fields	76,675	+0.58%	3.08M
Naspers	75,392	+1.04%	909.41K
AngloGold Ashanti ADR	173,510	-1.29%	822.50K
Valterra Platinum	137,983	-0.43%	574.28K

Name	Last	Chg. %	Vol.
Delta Property Fund	38	+8.57%	354.72K
Stefanutti Stocks	610	+6.09%	110.21K
Mantengu Mining	23.00	+4.55%	8.39K
Rainbow Chicken	657.00	+4.29%	110.86K
Avi	8,739	+3.64%	2.13M
Cashbuild	10,869	+3.51%	1.81K
Tsogo Sun	719	+3.30%	33.37K

Name	Last	Chg. %	Vol.
Acsion	1,000	-11.97%	2.24K
Primeserv Group Ltd	275	-11.29%	1.00K
Transpaco Ltd	4,200	-8.60%	5.70K
Collins Property	1,076	-5.53%	0.02K
Vunani	210	-4.98%	18.46K
Purple Capital Ltd	189	-4.55%	353.85K
Telkom	5,456	-4.41%	451.79K