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

51.89 +1.88 +3.76%

13/08 - Closed. Currency in USD

Pre Market

52.21

+0.32

+0.63%

7:27:48 - Real-time Data

Type: Equity

Market: United States

Volume: 8,736,453
Bid/Ask: 0.00 / 0.00
Day's Range: 50.20 - 52.09

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 13, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
36.08	0%	31.65	32	0	20.00	0.01	0%	0	0.65	0
ON Call 20.00 Exp: Aug 15, 2025 Last: 36.08 Chg.: 0% SymbolON\|20250815\|20.00C Delta0.989 Imp Vol6.2513 Bid31.65 Gamma0.0012 Theoretical32 Ask32 Theta-0.1755 Intrinsic Value31.86 Volume0 Vega0.0011 Time Value4.22 Open Interest6 Rho0.0011 Delta / Theta-5.6353 ON Put 20.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolON\|20250815\|20.00P Delta-0.024 Imp Vol7.5963 Bid0 Gamma0.0019 Theoretical0.33 Ask0.65 Theta-0.4121 Intrinsic Value-31.86 Volume0 Vega0.0022 Time Value31.87 Open Interest264 Rho-0.0001 Delta / Theta0.0583
0	0%	28.05	29.1	0	23.00	0.01	0%	0	0.42	0
ON Call 23.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolON\|20250815\|23.00C Delta0.9796 Imp Vol6.0341 Bid28.05 Gamma0.0021 Theoretical29.1 Ask29.1 Theta-0.288 Intrinsic Value28.86 Volume0 Vega0.0019 Time Value-28.86 Open Interest5 Rho0.0012 Delta / Theta-3.401 ON Put 23.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolON\|20250815\|23.00P Delta-0.0208 Imp Vol6.0626 Bid0 Gamma0.0021 Theoretical0.21 Ask0.42 Theta-0.2911 Intrinsic Value-28.86 Volume0 Vega0.0019 Time Value28.87 Open Interest233 Rho-0.0001 Delta / Theta0.0714
22.75	0%	26.5	27.1	0	25.00	0.1	0%	0	0.01	0
ON Call 25.00 Exp: Aug 15, 2025 Last: 22.75 Chg.: 0% SymbolON\|20250815\|25.00C Delta0.9775 Imp Vol5.4752 Bid26.5 Gamma0.0025 Theoretical27.1 Ask27.1 Theta-0.2839 Intrinsic Value26.86 Volume0 Vega0.0021 Time Value-4.11 Open Interest4 Rho0.0013 Delta / Theta-3.4433 ON Put 25.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolON\|20250815\|25.00P Delta-0.0013 Imp Vol3.4087 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0137 Intrinsic Value-26.86 Volume0 Vega0.0002 Time Value26.96 Open Interest100 Rho0 Delta / Theta0.0925
					51.86	Price @ Aug 13, 2025 20:33 GMT
0.76	162.07%	0.55	0.81	1,428	52.00	0.92	-61.67%	0.86	0.99	2,089
ON Call 52.00 Exp: Aug 15, 2025 Last: 0.76 Chg.: 162.07% SymbolON\|20250815\|52.00C Delta0.4885 Imp Vol0.5268 Bid0.55 Gamma0.1971 Theoretical0.76 Ask0.81 Theta-0.2046 Intrinsic Value-0.14 Volume1,428 Vega0.0153 Time Value0.9 Open Interest302 Rho0.0013 Delta / Theta-2.3874 ON Put 52.00 Exp: Aug 15, 2025 Last: 0.92 Chg.: -61.67% SymbolON\|20250815\|52.00P Delta-0.51 Imp Vol0.567 Bid0.86 Gamma0.1833 Theoretical0.92 Ask0.99 Theta-0.2143 Intrinsic Value0.14 Volume2,089 Vega0.0153 Time Value0.78 Open Interest438 Rho-0.0013 Delta / Theta2.3799
0.4	166.67%	0.28	0.45	247	53.00	1.87	-34.15%	1.48	1.64	4
ON Call 53.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 166.67% SymbolON\|20250815\|53.00C Delta0.3074 Imp Vol0.5404 Bid0.28 Gamma0.1694 Theoretical0.4 Ask0.45 Theta-0.1842 Intrinsic Value-1.14 Volume247 Vega0.0135 Time Value1.54 Open Interest1,737 Rho0.0009 Delta / Theta-1.6685 ON Put 53.00 Exp: Aug 15, 2025 Last: 1.87 Chg.: -34.15% SymbolON\|20250815\|53.00P Delta-0.6784 Imp Vol0.5853 Bid1.48 Gamma0.1597 Theoretical1.56 Ask1.64 Theta-0.1977 Intrinsic Value1.14 Volume4 Vega0.0138 Time Value0.73 Open Interest136 Rho-0.0017 Delta / Theta3.4312
0.21	200%	0.12	0.22	267	54.00	4.53	0%	2.19	2.5	0
ON Call 54.00 Exp: Aug 15, 2025 Last: 0.21 Chg.: 200% SymbolON\|20250815\|54.00C Delta0.1799 Imp Vol0.5713 Bid0.12 Gamma0.1195 Theoretical0.21 Ask0.22 Theta-0.145 Intrinsic Value-2.14 Volume267 Vega0.0101 Time Value2.35 Open Interest334 Rho0.0005 Delta / Theta-1.2407 ON Put 54.00 Exp: Aug 15, 2025 Last: 4.53 Chg.: 0% SymbolON\|20250815\|54.00P Delta-0.8063 Imp Vol0.6059 Bid2.19 Gamma0.1184 Theoretical2.35 Ask2.5 Theta-0.1556 Intrinsic Value2.14 Volume0 Vega0.0105 Time Value2.39 Open Interest107 Rho-0.0019 Delta / Theta5.1807

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,311.14	-17.47	-0.33%
NSE All Share	145,864.78	-191.09	-0.13%
US 30	44,880.7	-41.6	-0.09%
US 500	6,456.7	-9.9	-0.15%
FTSE 100	9,165.23	+17.42	+0.19%
DAX	24,185.59	+160.81	+0.67%
South Africa Top 40	94,846.90	+1038.32	+1.11%

Brent Oil	65.98	+0.35	+0.53%
Crude Oil WTI	63.03	+0.38	+0.61%
Gold	3,407.85	-0.45	-0.01%
Silver	38.505	-0.097	-0.25%
Copper	4.4913	-0.0057	-0.13%
London Cocoa	5,784.00	-66.00	-1.13%
London Wheat	169.00	-0.30	-0.18%

Nigeria 10Y	15.674	+0.001	+0.01%
Nigeria 2Y	16.815	+0.002	+0.01%
U.K. 10Y	4.5880	-0.0390	-0.84%
Germany 10Y	2.6771	-0.0029	-0.11%
U.S. 10Y	4.235	-0.003	-0.07%
U.S. 5Y	3.763	-0.009	-0.24%
U.S. 2Y	3.680	-0.007	-0.19%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.55	-1.45	-1.96%
UBA	48.05	-0.65	-1.33%
First HoldCo	32.80	+0.25	+0.77%
Guaranty Trust Holding	97.70	-1.30	-1.31%
Sterling Bank	8.090	0.000	0.00%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	51.89	+1.88	+3.76%
5208	1,530.0	-1.0	-0.07%
Sterling Capital .	16.02	+0.12	+0.75%
DE 10Y vs IN 10Y	385.2	-5.9	-1.51%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.18%	84.99M
Zenith Bank	72.55	-1.96%	25.40M
UBA	48.05	-1.33%	22.31M
Guaranty Trust Holding	97.70	-1.31%	11.21M
Aradel Holdings	519.00	-0.19%	3.17M
MTN Nigeria	460.00	0.00%	1.53M
Seplat Petroleum	5,450.00	0.00%	147.52K

Name	Last	Chg. %	Vol.
Caverton Offshore Support	7.920	+10.00%	5.75M
Learn Africa	7.700	+10.00%	1.63M
Prestige	2.42	+10.00%	16.95M
Rtbriscoe	3.74	+10.00%	3.02M
Tripple Gee and Co	5.17	+10.00%	213.56K
FTN Cocoa Processors PLC	6.93	+10.00%	11.50M
Mansard Ins	19.480	+9.99%	8.70M

Name	Last	Chg. %	Vol.
Thomaswy	3.42	-10.00%	3.18M
UPDC	8.00	-7.94%	17.14M
Berger Paints	32.00	-6.16%	1.32M
Champion Brew	16.38	-5.75%	2.79M
Nigerian Breweries	71.50	-3.90%	5.61M
VFD PLC	12.00	-3.23%	22.62M
International Breweries	12.80	-3.03%	12.31M