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

86.81 -3.32 -3.68%

24/07 - Closed. Currency in USD

After Hours

86.13

-0.68

-0.78%

1:59:23 - Real-time Data

Type: Equity

Market: United States

Volume: 7,287,601
Bid/Ask: 0.00 / 0.00
Day's Range: 85.83 - 89.63

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

Jul 24, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.9	43.45	0	45.00	0	0%	0	0.01	0
ON Call 45.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolON\|20260731\|45.00C Delta0.9815 Imp Vol2.4631 Bid39.9 Gamma0.0015 Theoretical41.68 Ask43.45 Theta-0.0998 Intrinsic Value41.81 Volume0 Vega0.0054 Time Value-41.81 Open Interest0 Rho0.0083 Delta / Theta-9.839 ON Put 45.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolON\|20260731\|45.00P Delta-0.0009 Imp Vol1.5672 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0041 Intrinsic Value-41.81 Volume0 Vega0.0004 Time Value41.81 Open Interest4 Rho0 Delta / Theta0.2203
0	0%	34.8	38.45	0	50.00	0	0%	0	0.06	0
ON Call 50.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolON\|20260731\|50.00C Delta0.9823 Imp Vol2.0144 Bid34.8 Gamma0.0018 Theoretical36.63 Ask38.45 Theta-0.08 Intrinsic Value36.81 Volume0 Vega0.0052 Time Value-36.81 Open Interest4 Rho0.0093 Delta / Theta-12.2761 ON Put 50.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolON\|20260731\|50.00P Delta-0.0047 Imp Vol1.5899 Bid0 Gamma0.0007 Theoretical0.03 Ask0.06 Theta-0.0185 Intrinsic Value-36.81 Volume0 Vega0.0016 Time Value36.81 Open Interest34 Rho-0.0001 Delta / Theta0.2531
33.75	0%	30.45	33.45	0	55.00	0.1	0%	0	0.08	0
ON Call 55.00 Exp: Jul 31, 2026 Last: 33.75 Chg.: 0% SymbolON\|20260731\|55.00C Delta0.9568 Imp Vol2.0814 Bid30.45 Gamma0.0037 Theoretical31.95 Ask33.45 Theta-0.1684 Intrinsic Value31.81 Volume0 Vega0.011 Time Value1.94 Open Interest0 Rho0.0097 Delta / Theta-5.6823 ON Put 55.00 Exp: Jul 31, 2026 Last: 0.1 Chg.: 0% SymbolON\|20260731\|55.00P Delta-0.007 Imp Vol1.3826 Bid0 Gamma0.0012 Theoretical0.04 Ask0.08 Theta-0.0229 Intrinsic Value-31.81 Volume0 Vega0.0023 Time Value31.91 Open Interest14 Rho-0.0001 Delta / Theta0.3045
					86.81	Price @ Jul 24, 2026 20:34 GMT
3.62	-36.49%	3.25	4.1	116	87.00	4.01	6.37%	3.85	4.75	24
ON Call 87.00 Exp: Jul 31, 2026 Last: 3.62 Chg.: -36.49% SymbolON\|20260731\|87.00C Delta0.5016 Imp Vol0.821 Bid3.25 Gamma0.0406 Theoretical3.67 Ask4.1 Theta-0.2839 Intrinsic Value-0.19 Volume116 Vega0.0477 Time Value3.81 Open Interest734 Rho0.0076 Delta / Theta-1.7669 ON Put 87.00 Exp: Jul 31, 2026 Last: 4.01 Chg.: 6.37% SymbolON\|20260731\|87.00P Delta-0.4977 Imp Vol0.8422 Bid3.85 Gamma0.0396 Theoretical4.3 Ask4.75 Theta-0.2831 Intrinsic Value0.19 Volume24 Vega0.0477 Time Value3.82 Open Interest210 Rho-0.0079 Delta / Theta1.7581
3.25	-29.81%	2.96	3.75	37	88.00	4.45	18.98%	4.5	5.1	48
ON Call 88.00 Exp: Jul 31, 2026 Last: 3.25 Chg.: -29.81% SymbolON\|20260731\|88.00C Delta0.464 Imp Vol0.8454 Bid2.96 Gamma0.0393 Theoretical3.36 Ask3.75 Theta-0.2908 Intrinsic Value-1.19 Volume37 Vega0.0475 Time Value4.44 Open Interest154 Rho0.007 Delta / Theta-1.5958 ON Put 88.00 Exp: Jul 31, 2026 Last: 4.45 Chg.: 18.98% SymbolON\|20260731\|88.00P Delta-0.5382 Imp Vol0.8289 Bid4.5 Gamma0.0401 Theoretical4.8 Ask5.1 Theta-0.277 Intrinsic Value1.19 Volume48 Vega0.0475 Time Value3.26 Open Interest551 Rho-0.0085 Delta / Theta1.943
2.65	-45.13%	2.52	3.25	66	89.00	5.16	23.74%	5.1	5.8	7
ON Call 89.00 Exp: Jul 31, 2026 Last: 2.65 Chg.: -45.13% SymbolON\|20260731\|89.00C Delta0.4237 Imp Vol0.8303 Bid2.52 Gamma0.0394 Theoretical2.89 Ask3.25 Theta-0.2813 Intrinsic Value-2.19 Volume66 Vega0.0469 Time Value4.84 Open Interest186 Rho0.0065 Delta / Theta-1.5063 ON Put 89.00 Exp: Jul 31, 2026 Last: 5.16 Chg.: 23.74% SymbolON\|20260731\|89.00P Delta-0.5756 Imp Vol0.8391 Bid5.1 Gamma0.0391 Theoretical5.45 Ask5.8 Theta-0.2763 Intrinsic Value2.19 Volume7 Vega0.0469 Time Value2.97 Open Interest303 Rho-0.0091 Delta / Theta2.0832

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	101,433.72	+1101.48	+1.10%
S. Africa 40 Futures	100,323	-1445	-1.42%
US 30	51,907.2	+195.9	+0.38%
US 500	7,409.7	+1.6	+0.02%
US Tech 100	28,146.1	-308.7	-1.08%
DAX Futures	25,156.0	+363.0	+1.46%
Dollar Index	101.30	+0.02	+0.02%

Gold	4,055.70	+5.50	+0.14%
Silver	58.490	+0.436	+0.75%
Crude Oil WTI	85.88	-1.13	-1.30%
Brent Oil	96.78	-3.91	-3.88%
Natural Gas	2.883	-0.033	-1.13%
Copper	6.3400	0.0000	-0.06%
US Corn	487.25	-0.25	-0.05%

USD/ZAR	16.8357	+0.0164	+0.10%
EUR/USD	1.1368	-0.0009	-0.08%
GBP/USD	1.3324	+0.0008	+0.06%
USD/JPY	163.85	-0.01	-0.01%
GBP/JPY	218.31	+0.12	+0.05%
USD/CAD	1.4095	+0.0009	+0.06%
AUD/USD	0.6981	+0.0012	+0.17%

Nampak	42,800	-200	-0.47%
MTN	22,719	+413	+1.85%
Standard Bank	32,017	+595	+1.89%
FirstRand Ltd	9,587	+187	+1.99%
Capitec	460,914	+4929	+1.08%
African Rainbow Minerals	15,477	-255	-1.62%
Naspers	78,960	-551	-0.69%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	86.81	-3.32	-3.68%
RIESENRAD SICAV S.	9.223	-0.002	-0.02%
Proshares Ultra E.	10.10	-0.18	-1.75%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,587	+1.99%	6.47M
MTN	22,719	+1.85%	3.63M
Harmony Gold Mining Company	26,822	+3.31%	2.77M
Gold Fields	54,893	+1.08%	1.12M
Naspers	78,960	-0.69%	1.00M
AngloGold Ashanti ADR	133,238	+1.91%	716.34K
Capitec	460,914	+1.08%	152.41K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	100.00	+28.21%	10.04K
Europa Metals	28	+16.67%	10.00K
Salungano	78	+16.42%	0.75K
Copper 360	47.00	+14.63%	3.51M
Randgold Exploration	404	+10.99%	7.33K
Jubilee Metals Group	56	+7.69%	515.91K
Weaver Fintech	5,484	+7.49%	0.50K

Name	Last	Chg. %	Vol.
Choppies Enterprises	120	-13.67%	84.98K
4Sight	68	-5.56%	280.09K
Rainbow Chicken	548.00	-5.35%	79.83K
Mpact	1,768	-4.43%	156.84K
Nutun	89	-4.30%	52.64K
Grindrod	10,113	-3.69%	0.60K
Mustek Ltd	1,501	-3.16%	181.77K