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
O2NS34	B3	BRL	Delayed
ONUS	Lima	USD	Delayed
ONNN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

63.01 -8.23 -11.55%

05/11 - Closed. Currency in USD

After Hours

64.45

+1.44

+2.29%

9:12:26 - Real-time Data

Type: Equity

Market: United States

Volume: 26,052,264
Bid/Ask: 0.00 / 0.00
Day's Range: 62.76 - 70.29

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

Nov 05, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.95	0%	18.2	20.8	2	45.00	0.01	0%	0	0.02	30
ON Call 45.00 Exp: Nov 06, 2026 Last: 19.95 Chg.: 0% SymbolON\|20261106\|45.00C Delta0.998 Imp Vol2.4981 Bid18.2 Gamma0.0008 Theoretical19.99 Ask20.8 Theta-0.032 Intrinsic Value18.98 Volume2 Vega0.0002 Time Value0.97 Open Interest0 Rho0.0012 Delta / Theta-31.2328 ON Put 45.00 Exp: Nov 06, 2026 Last: 0.01 Chg.: 0% SymbolON\|20261106\|45.00P Delta-0.0035 Imp Vol2.6679 Bid0 Gamma0.0011 Theoretical0.01 Ask0.02 Theta-0.0472 Intrinsic Value-18.98 Volume30 Vega0.0004 Time Value18.99 Open Interest56 Rho0 Delta / Theta0.0733
14.97	0%	13.2	15.65	2	50.00	0.01	0%	0	0.01	1
ON Call 50.00 Exp: Nov 06, 2026 Last: 14.97 Chg.: 0% SymbolON\|20261106\|50.00C Delta0.9975 Imp Vol1.8127 Bid13.2 Gamma0.0012 Theoretical14.99 Ask15.65 Theta-0.0291 Intrinsic Value13.98 Volume2 Vega0.0003 Time Value0.99 Open Interest35 Rho0.0014 Delta / Theta-34.3215 ON Put 50.00 Exp: Nov 06, 2026 Last: 0.01 Chg.: 0% SymbolON\|20261106\|50.00P Delta-0.0026 Imp Vol1.8249 Bid0 Gamma0.0013 Theoretical0 Ask0.01 Theta-0.0251 Intrinsic Value-13.98 Volume1 Vega0.0003 Time Value13.99 Open Interest840 Rho0 Delta / Theta0.1043
0	0%	8.25	10.8	0	55.00	0.08	300%	0.03	0.14	97
ON Call 55.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolON\|20261106\|55.00C Delta0.9967 Imp Vol1.1869 Bid8.25 Gamma0.0025 Theoretical9.99 Ask10.8 Theta-0.026 Intrinsic Value8.98 Volume0 Vega0.0003 Time Value-8.98 Open Interest6 Rho0.0015 Delta / Theta-38.3596 ON Put 55.00 Exp: Nov 06, 2026 Last: 0.08 Chg.: 300% SymbolON\|20261106\|55.00P Delta-0.0341 Imp Vol1.7943 Bid0.03 Gamma0.0124 Theoretical0.09 Ask0.14 Theta-0.2307 Intrinsic Value-8.98 Volume97 Vega0.0026 Time Value9.06 Open Interest549 Rho-0.0001 Delta / Theta0.1479
					63.98	Price @ Nov 05, 2026 20:33 GMT
8.33	0%	1.1	3.4	0	64.00	1.29	658.82%	0.96	1.5	47
ON Call 64.00 Exp: Nov 06, 2026 Last: 8.33 Chg.: 0% SymbolON\|20261106\|64.00C Delta0.6038 Imp Vol1.2713 Bid1.1 Gamma0.0891 Theoretical2.25 Ask3.4 Theta-0.837 Intrinsic Value-0.02 Volume0 Vega0.0131 Time Value8.35 Open Interest1 Rho0.001 Delta / Theta-0.7214 ON Put 64.00 Exp: Nov 06, 2026 Last: 1.29 Chg.: 658.82% SymbolON\|20261106\|64.00P Delta-0.3947 Imp Vol1.2458 Bid0.96 Gamma0.0909 Theoretical1.23 Ask1.5 Theta-0.813 Intrinsic Value0.02 Volume47 Vega0.0131 Time Value1.27 Open Interest292 Rho-0.0007 Delta / Theta0.4855
1.86	-77.62%	0.81	2.07	1	65.00	1.95	786.36%	1.3	2.23	117
ON Call 65.00 Exp: Nov 06, 2026 Last: 1.86 Chg.: -77.62% SymbolON\|20261106\|65.00C Delta0.5097 Imp Vol1.0661 Bid0.81 Gamma0.11 Theoretical1.44 Ask2.07 Theta-0.7264 Intrinsic Value-1.02 Volume1 Vega0.0136 Time Value2.88 Open Interest4 Rho0.0009 Delta / Theta-0.7016 ON Put 65.00 Exp: Nov 06, 2026 Last: 1.95 Chg.: 786.36% SymbolON\|20261106\|65.00P Delta-0.4878 Imp Vol1.2958 Bid1.3 Gamma0.0905 Theoretical1.76 Ask2.23 Theta-0.8755 Intrinsic Value1.02 Volume117 Vega0.0136 Time Value0.93 Open Interest864 Rho-0.0008 Delta / Theta0.5571
0.75	-89.85%	1.08	1.56	17	66.00	2.39	482.93%	1.79	2.8	29
ON Call 66.00 Exp: Nov 06, 2026 Last: 0.75 Chg.: -89.85% SymbolON\|20261106\|66.00C Delta0.4235 Imp Vol1.3026 Bid1.08 Gamma0.0884 Theoretical1.32 Ask1.56 Theta-0.8702 Intrinsic Value-2.02 Volume17 Vega0.0133 Time Value2.77 Open Interest17 Rho0.0007 Delta / Theta-0.4867 ON Put 66.00 Exp: Nov 06, 2026 Last: 2.39 Chg.: 482.93% SymbolON\|20261106\|66.00P Delta-0.5789 Imp Vol1.2737 Bid1.79 Gamma0.0903 Theoretical2.29 Ask2.8 Theta-0.8434 Intrinsic Value2.02 Volume29 Vega0.0133 Time Value0.37 Open Interest452 Rho-0.001 Delta / Theta0.6864

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:

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 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	9,208.30	-195.47	-2.08%
NSE All Share	249,710.59	-5052.22	-1.98%
US 30	51,106.1	-415.2	-0.81%
US 500	7,370.6	+16.8	+0.23%
FTSE 100	10,627.62	-155.04	-1.44%
DAX	25,965.23	-364.82	-1.39%
South Africa Top 40	104,369.85	-856.05	-0.81%

Brent Oil	97.95	-0.34	-0.35%
Crude Oil WTI	90.10	-0.42	-0.46%
Gold	4,076.67	-36.83	-0.90%
Silver	52.110	-0.266	-0.51%
Copper	6.2580	-0.0120	-0.19%
London Cocoa	3,889.00	-198.00	-4.84%
London Wheat	189.75	-0.75	-0.39%

Nigeria 10Y	16.846	-0.058	-0.34%
Nigeria 2Y	16.109	+0.004	+0.02%
U.K. 10Y	5.1228	-0.0154	-0.30%
Germany 10Y	3.2148	-0.0316	-0.97%
U.S. 10Y	4.822	-0.008	-0.17%
U.S. 5Y	4.599	-0.009	-0.20%
U.S. 2Y	4.466	-0.011	-0.25%

Fidelitybk	24.200	+0.200	+0.83%
Zenith Bank	120.00	0.00	0.00%
UBA	42.00	-0.10	-0.24%
First HoldCo	110.00	-2.70	-2.40%
Guaranty Trust Holding	122.00	-1.00	-0.81%
Sterling Financial Holdings	76.200	0.000	0.00%
Dangote Cement	1,341.00	-149.00	-10.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ON	63.01	-8.23	-11.55%
	DAARCOM	1.40	-0.01	-0.71%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	120.00	0.00%	21.66M
Stanbic IBTC	162.50	-0.85%	19.55M
UAC Of Nigeria	166.80	-7.85%	17.55M
Lafarge Africa	323.00	-7.71%	6.30M
Dangote Cement	1,341.00	-10.00%	1.92M
Aradel Holdings	1,296.00	0.00%	1.84M
Seplat Energy	16,000.10	0.00%	134.75K

Name	Last	Chg. %	Vol.
CWG	17.150	+9.94%	1.09M
Abbey Bank	6.70	+9.84%	667.66K
Honeywell Flour Mills Plc	26.850	+9.82%	21.22M
eTranzact International	18.650	+9.71%	2.79M
Caverton Offshore Support	3.650	+8.96%	1.74M
Transcorp Power	219.60	+8.18%	1.11M
Mutual Benefits Assurance	2.94	+8.09%	2.78M

Name	Last	Chg. %	Vol.
Dangote Cement	1,341.00	-10.00%	1.92M
Presco	1,656.80	-10.00%	108.02K
Coronation Insurance	2.00	-9.91%	3.14M
Austin Laz	2.24	-8.57%	1.26M
Lasaco Assurance PLC	1.60	-8.57%	2.07M
AXA Mansard Insurance	10.800	-8.09%	1.37M
UAC Of Nigeria	166.80	-7.85%	17.55M