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

86.70 -0.67 -0.77%

20/07 - Closed. Currency in USD

After Hours

86.88

+0.18

+0.21%

1:51:30 - Real-time Data

Type: Equity

Market: United States

Volume: 5,405,762
Bid/Ask: 0.00 / 0.00
Day's Range: 86.50 - 89.99

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 20, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
44.07	0%	41.2	43.05	2	45.00	0.01	0%	0	0.01	0
ON Call 45.00 Exp: Jul 24, 2026 Last: 44.07 Chg.: 0% SymbolON\|20260724\|45.00C Delta0.9776 Imp Vol3.439 Bid41.2 Gamma0.0017 Theoretical42.13 Ask43.05 Theta-0.2126 Intrinsic Value41.7 Volume2 Vega0.0048 Time Value2.37 Open Interest0 Rho0.0047 Delta / Theta-4.5982 ON Put 45.00 Exp: Jul 24, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260724\|45.00P Delta-0.0009 Imp Vol2.085 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0073 Intrinsic Value-41.7 Volume0 Vega0.0003 Time Value41.71 Open Interest2 Rho0 Delta / Theta0.1244
39.1	0%	36.15	38	3	50.00	0.04	0%	0	0.05	2
ON Call 50.00 Exp: Jul 24, 2026 Last: 39.1 Chg.: 0% SymbolON\|20260724\|50.00C Delta0.9772 Imp Vol2.8504 Bid36.15 Gamma0.0021 Theoretical37.08 Ask38 Theta-0.1798 Intrinsic Value36.7 Volume3 Vega0.0049 Time Value2.4 Open Interest1 Rho0.0052 Delta / Theta-5.4348 ON Put 50.00 Exp: Jul 24, 2026 Last: 0.04 Chg.: 0% SymbolON\|20260724\|50.00P Delta-0.004 Imp Vol2.0736 Bid0 Gamma0.0006 Theoretical0.02 Ask0.05 Theta-0.0279 Intrinsic Value-36.7 Volume2 Vega0.0011 Time Value36.74 Open Interest0 Rho0 Delta / Theta0.1435
34	0%	31.1	33.05	2	55.00	0.04	0%	0.01	0.07	130
ON Call 55.00 Exp: Jul 24, 2026 Last: 34 Chg.: 0% SymbolON\|20260724\|55.00C Delta0.9734 Imp Vol2.4138 Bid31.1 Gamma0.0028 Theoretical32.08 Ask33.05 Theta-0.1738 Intrinsic Value31.7 Volume2 Vega0.0056 Time Value2.3 Open Interest0 Rho0.0057 Delta / Theta-5.601 ON Put 55.00 Exp: Jul 24, 2026 Last: 0.04 Chg.: 0% SymbolON\|20260724\|55.00P Delta-0.0069 Imp Vol1.8391 Bid0.01 Gamma0.0012 Theoretical0.04 Ask0.07 Theta-0.0402 Intrinsic Value-31.7 Volume130 Vega0.0018 Time Value31.74 Open Interest1 Rho-0.0001 Delta / Theta0.1721
					86.7	Price @ Jul 20, 2026 20:06 GMT
4.22	-14.23%	3.7	4.75	27	87.00	4.05	-4.48%	4	4.5	11
ON Call 87.00 Exp: Jul 24, 2026 Last: 4.22 Chg.: -14.23% SymbolON\|20260724\|87.00C Delta0.5154 Imp Vol1.2022 Bid3.7 Gamma0.0365 Theoretical4.22 Ask4.75 Theta-0.5477 Intrinsic Value-0.3 Volume27 Vega0.0362 Time Value4.52 Open Interest69 Rho0.0044 Delta / Theta-0.941 ON Put 87.00 Exp: Jul 24, 2026 Last: 4.05 Chg.: -4.48% SymbolON\|20260724\|87.00P Delta-0.4868 Imp Vol1.1351 Bid4 Gamma0.0387 Theoretical4.25 Ask4.5 Theta-0.5094 Intrinsic Value0.3 Volume11 Vega0.0362 Time Value3.75 Open Interest112 Rho-0.0045 Delta / Theta0.9557
3.62	-20.44%	3.35	3.8	108	88.00	4.7	-1.05%	4.5	5	40
ON Call 88.00 Exp: Jul 24, 2026 Last: 3.62 Chg.: -20.44% SymbolON\|20260724\|88.00C Delta0.4791 Imp Vol1.1315 Bid3.35 Gamma0.0388 Theoretical3.58 Ask3.8 Theta-0.5158 Intrinsic Value-1.3 Volume108 Vega0.0362 Time Value4.92 Open Interest129 Rho0.0042 Delta / Theta-0.9288 ON Put 88.00 Exp: Jul 24, 2026 Last: 4.7 Chg.: -1.05% SymbolON\|20260724\|88.00P Delta-0.5262 Imp Vol1.1204 Bid4.5 Gamma0.0392 Theoretical4.75 Ask5 Theta-0.5016 Intrinsic Value1.3 Volume40 Vega0.0361 Time Value3.4 Open Interest272 Rho-0.0048 Delta / Theta1.0489
3.2	-16.45%	2.8	3.35	34	89.00	4.6	-18.44%	4.95	5.75	7
ON Call 89.00 Exp: Jul 24, 2026 Last: 3.2 Chg.: -16.45% SymbolON\|20260724\|89.00C Delta0.439 Imp Vol1.1073 Bid2.8 Gamma0.0392 Theoretical3.08 Ask3.35 Theta-0.4994 Intrinsic Value-2.3 Volume34 Vega0.0358 Time Value5.5 Open Interest69 Rho0.0038 Delta / Theta-0.879 ON Put 89.00 Exp: Jul 24, 2026 Last: 4.6 Chg.: -18.44% SymbolON\|20260724\|89.00P Delta-0.5582 Imp Vol1.1401 Bid4.95 Gamma0.0381 Theoretical5.35 Ask5.75 Theta-0.5065 Intrinsic Value2.3 Volume7 Vega0.0359 Time Value2.3 Open Interest165 Rho-0.0051 Delta / Theta1.1022

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	100,614.70	-607.77	-0.60%
S. Africa 40 Futures	100,759	-715	-0.70%
US 30	51,909.0	+67.7	+0.13%
US 500	7,457.6	+14.1	+0.19%
US Tech 100	28,701.5	+97.3	+0.34%
DAX Futures	24,836.0	-123.0	-0.49%
Dollar Index	100.785	-0.010	-0.01%

Gold	4,031.55	+15.65	+0.39%
Silver	57.358	+0.285	+0.50%
Crude Oil WTI	82.14	-0.34	-0.41%
Brent Oil	88.54	-0.42	-0.47%
Natural Gas	2.851	+0.016	+0.56%
Copper	6.3652	+0.0248	+0.39%
US Corn	471.13	-1.38	-0.29%

USD/ZAR	16.5090	-0.0127	-0.08%
EUR/USD	1.1415	+0.0001	+0.01%
GBP/USD	1.3434	-0.0001	-0.01%
USD/JPY	162.51	+0.01	+0.01%
GBP/JPY	218.31	+0.06	+0.03%
USD/CAD	1.4074	+0.0006	+0.04%
AUD/USD	0.7004	+0.0004	+0.06%

Nampak	43,250	0	0.00%
MTN	22,383	-916	-3.93%
Standard Bank	31,761	-437	-1.36%
FirstRand Ltd	9,646	-130	-1.33%
Capitec	472,219	+720	+0.15%
African Rainbow Minerals	16,508	-54	-0.33%
Naspers	85,570	+1570	+1.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	86.70	-0.67	-0.77%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,646	-1.33%	7.25M
MTN	22,383	-3.93%	3.81M
Sasol	18,879	+0.31%	3.05M
Gold Fields	51,538	-2.30%	1.58M
Naspers	85,570	+1.87%	1.20M
AngloGold Ashanti ADR	124,208	-1.08%	595.04K
Capitec	472,219	+0.15%	159.52K

Name	Last	Chg. %	Vol.
Sebata Holdings	101	+12.22%	9.30K
Finbond Group Ltd	86	+7.50%	124.91K
Brikor	17.00	+6.25%	4.73K
ASP Isotopes	6,594.00	+5.74%	53.96K
Octodec	1,750	+4.67%	11.25K
Oceana	7,115	+4.11%	38.56K
RMB	51	+4.08%	136.98K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	70	-30.00%	33.00K
Choppies Enterprises	126	-11.27%	83.81K
Salungano	75	-10.71%	8.77K
Wesizwe	45	-10.00%	188.89K
MC Mining	292	-9.60%	3.34K
EPE Capital Partners	491	-7.18%	1.43K
enX Group	200	-6.98%	169.98K