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

46.92 -1.21 -2.51%

14/11 - Closed. Currency in USD

After Hours

47.15

+0.23

+0.49%

1:57:57 - Real-time Data

Type: Equity

Market: United States

Volume: 5,565,313
Bid/Ask: 0.00 / 0.00
Day's Range: 46.51 - 48.40

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 15, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.1	19.05	0	30.00	0.05	0%	0	0.21	8
ON Call 30.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolON\|20251121\|30.00C Delta0.9724 Imp Vol1.9496 Bid15.1 Gamma0.0054 Theoretical17.08 Ask19.05 Theta-0.0651 Intrinsic Value16.92 Volume0 Vega0.0038 Time Value-16.92 Open Interest0 Rho0.0047 Delta / Theta-14.9253 ON Put 30.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: 0% SymbolON\|20251121\|30.00P Delta-0.0134 Imp Vol1.6557 Bid0 Gamma0.0034 Theoretical0.05 Ask0.21 Theta-0.0284 Intrinsic Value-16.92 Volume8 Vega0.0021 Time Value16.97 Open Interest4 Rho-0.0001 Delta / Theta0.4706
0	0%	14.1	18.05	0	31.00	0.01	0%	0	0.45	1
ON Call 31.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolON\|20251121\|31.00C Delta0.9707 Imp Vol1.8249 Bid14.1 Gamma0.0061 Theoretical16.08 Ask18.05 Theta-0.0642 Intrinsic Value15.92 Volume0 Vega0.004 Time Value-15.92 Open Interest0 Rho0.0048 Delta / Theta-15.1229 ON Put 31.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolON\|20251121\|31.00P Delta-0.004 Imp Vol1.2608 Bid0 Gamma0.0016 Theoretical0.01 Ask0.45 Theta-0.0076 Intrinsic Value-15.92 Volume1 Vega0.0007 Time Value15.93 Open Interest1 Rho0 Delta / Theta0.5361
0	0%	13.1	17.05	0	32.00	0.31	0%	0	0.21	1
ON Call 32.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolON\|20251121\|32.00C Delta0.9689 Imp Vol1.7036 Bid13.1 Gamma0.0068 Theoretical15.08 Ask17.05 Theta-0.0632 Intrinsic Value14.92 Volume0 Vega0.0042 Time Value-14.92 Open Interest0 Rho0.005 Delta / Theta-15.336 ON Put 32.00 Exp: Nov 21, 2025 Last: 0.31 Chg.: 0% SymbolON\|20251121\|32.00P Delta-0.0542 Imp Vol2.0261 Bid0 Gamma0.009 Theoretical0.31 Ask0.21 Theta-0.1114 Intrinsic Value-14.92 Volume1 Vega0.0066 Time Value15.23 Open Interest0 Rho-0.0004 Delta / Theta0.4864
					46.92	Price @ Nov 15, 2025 20:33 GMT
1.38	-39.21%	1.22	1.37	73	47.00	1.4	16.67%	1.26	1.44	130
ON Call 47.00 Exp: Nov 21, 2025 Last: 1.38 Chg.: -39.21% SymbolON\|20251121\|47.00C Delta0.508 Imp Vol0.5498 Bid1.22 Gamma0.1206 Theoretical1.3 Ask1.37 Theta-0.1123 Intrinsic Value-0.08 Volume73 Vega0.024 Time Value1.46 Open Interest158 Rho0.0037 Delta / Theta-4.5228 ON Put 47.00 Exp: Nov 21, 2025 Last: 1.4 Chg.: 16.67% SymbolON\|20251121\|47.00P Delta-0.4919 Imp Vol0.5719 Bid1.26 Gamma0.1161 Theoretical1.4 Ask1.44 Theta-0.1121 Intrinsic Value0.08 Volume130 Vega0.024 Time Value1.32 Open Interest484 Rho-0.0035 Delta / Theta4.3888
1.15	0%	1	1.15	34	47.50	1.65	12.24%	1.55	1.71	46
ON Call 47.50 Exp: Nov 21, 2025 Last: 1.15 Chg.: 0% SymbolON\|20251121\|47.50C Delta0.4529 Imp Vol0.5834 Bid1 Gamma0.1129 Theoretical1.15 Ask1.15 Theta-0.118 Intrinsic Value-0.58 Volume34 Vega0.0238 Time Value1.73 Open Interest6 Rho0.0033 Delta / Theta-3.8386 ON Put 47.50 Exp: Nov 21, 2025 Last: 1.65 Chg.: 12.24% SymbolON\|20251121\|47.50P Delta-0.5509 Imp Vol0.5615 Bid1.55 Gamma0.1174 Theoretical1.65 Ask1.71 Theta-0.1089 Intrinsic Value0.58 Volume46 Vega0.0238 Time Value1.07 Open Interest219 Rho-0.0039 Delta / Theta5.0608
0.94	-39.74%	0.85	0.94	27	48.00	1.97	23.12%	1.85	2.04	144
ON Call 48.00 Exp: Nov 21, 2025 Last: 0.94 Chg.: -39.74% SymbolON\|20251121\|48.00C Delta0.3969 Imp Vol0.5782 Bid0.85 Gamma0.1109 Theoretical0.94 Ask0.94 Theta-0.1136 Intrinsic Value-1.08 Volume27 Vega0.0232 Time Value2.02 Open Interest284 Rho0.0029 Delta / Theta-3.4932 ON Put 48.00 Exp: Nov 21, 2025 Last: 1.97 Chg.: 23.12% SymbolON\|20251121\|48.00P Delta-0.6063 Imp Vol0.5686 Bid1.85 Gamma0.1127 Theoretical1.97 Ask2.04 Theta-0.1069 Intrinsic Value1.08 Volume144 Vega0.0231 Time Value0.89 Open Interest1,454 Rho-0.0042 Delta / Theta5.6705

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	5,390.90	+3.66	+0.07%
NSE All Share	147,115.63	+134.46	+0.09%
US 30	47,186.5	-270.5	-0.57%
US 500	6,744.1	+6.6	+0.10%
FTSE 100	9,698.37	-109.31	-1.11%
DAX	23,876.55	-165.07	-0.69%
South Africa Top 40	104,557.94	-2026.60	-1.90%

Brent Oil	64.39	+1.38	+2.19%
Crude Oil WTI	59.95	+1.40	+2.39%
Gold	4,094.20	-100.30	-2.39%
Silver	50.686	-2.484	-4.67%
Copper	5.0630	-0.0390	-0.76%
London Cocoa	4,072.00	-37.00	-0.90%
London Wheat	163.00	-0.90	-0.55%

Nigeria 10Y	15.584	+0.001	+0.01%
Nigeria 2Y	15.636	-0.049	-0.31%
U.K. 10Y	4.5770	+0.1370	+3.09%
Germany 10Y	2.7166	+0.0292	+1.09%
U.S. 10Y	4.148	+0.037	+0.90%
U.S. 5Y	3.734	+0.031	+0.84%
U.S. 2Y	3.614	+0.025	+0.70%

Fidelitybk	19.050	-0.050	-0.26%
Zenith Bank	64.00	-0.40	-0.62%
UBA	40.00	-1.00	-2.44%
First HoldCo	30.85	0.00	0.00%
Guaranty Trust Holding	86.00	-2.50	-2.82%
Sterling Bank	7.450	+0.150	+2.05%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	46.92	-1.21	-2.51%
BIMP	0.00	0.00	0.00%
NN Duurzaam Aande.	72.440	-1.390	-1.88%
MLC MKey Inv Bond.	106.144	-0.355	-0.33%
GGC_n	3.50	+0.10	+2.94%
688103	64.10	-0.60	-0.93%
CCL1N	495.00	0.00	0.00%
FUNDO DE INVESTIM.	18.980	+0.004	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.00	0.00%	132.62M
Fidelitybk	19.050	-0.26%	63.08M
STANBIC IBTC Bank	105.00	-4.55%	40.06M
Zenith Bank	64.00	-0.62%	25.50M
Guaranty Trust Holding	86.00	-2.82%	17.71M
Guinness Nigeria	170.00	+2.41%	7.19M
Aradel Holdings	708.70	+0.38%	1.28M

Name	Last	Chg. %	Vol.
Prestige	1.34	+9.84%	329.18K
Ncr Nigeria	25.60	+9.64%	1.03M
Guinea Insurance PLC	1.26	+9.57%	3.04M
Asosavings	1.03	+9.57%	12.78M
Initiates	10.99	+8.81%	8.99M
Rtbriscoe	3.38	+7.99%	259.46K
Linkassure	1.90	+7.95%	5.84M

Name	Last	Chg. %	Vol.
Union Dicon Salt	6.30	-10.00%	500.11K
Tripple Gee and Co	4.42	-9.98%	445.40K
Abctrans	3.82	-9.91%	405.95K
Regal Insurance	1.13	-9.60%	2.51M
Sovereign Trust Insurance Plc	2.91	-7.32%	4.73M
Caverton Offshore Support	4.700	-6.00%	1.46M
Omatek Ventures	1.21	-5.47%	1.79M