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

49.99 +1.93 +4.02%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,450,166
Bid/Ask: 0.00 / 0.00
Day's Range: 47.94 - 50.07

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

Sep 05, 2025 15:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.6	0%	19.05	19.3	0	30.00	0.01	0%	0	1.05	2
ON Call 30.00 Exp: Sep 05, 2025 Last: 17.6 Chg.: 0% SymbolON\|20250905\|30.00C Delta0.9861 Imp Vol4.5566 Bid19.05 Gamma0.003 Theoretical19.18 Ask19.3 Theta-0.2126 Intrinsic Value19.63 Volume0 Vega0.0009 Time Value-2.03 Open Interest21 Rho0.0008 Delta / Theta-4.6375 ON Put 30.00 Exp: Sep 05, 2025 Last: 0.01 Chg.: 0% SymbolON\|20250905\|30.00P Delta-0.0034 Imp Vol3.6244 Bid0 Gamma0.0011 Theoretical0.01 Ask1.05 Theta-0.0474 Intrinsic Value-19.63 Volume2 Vega0.0003 Time Value19.64 Open Interest1 Rho0 Delta / Theta0.0707
0	0%	14.05	14.2	0	35.00	0.04	0%	0	2.12	0
ON Call 35.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolON\|20250905\|35.00C Delta0.995 Imp Vol2.5986 Bid14.05 Gamma0.0022 Theoretical14.13 Ask14.2 Theta-0.0527 Intrinsic Value14.63 Volume0 Vega0.0004 Time Value-14.63 Open Interest0 Rho0.0009 Delta / Theta-18.8745 ON Put 35.00 Exp: Sep 05, 2025 Last: 0.04 Chg.: 0% SymbolON\|20250905\|35.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.12 Theta0 Intrinsic Value-14.63 Volume0 Vega0 Time Value14.67 Open Interest29 Rho0 Delta / Theta0
10.15	0%	11.9	12.3	0	37.00	0.06	0%	0	1.55	0
ON Call 37.00 Exp: Sep 05, 2025 Last: 10.15 Chg.: 0% SymbolON\|20250905\|37.00C Delta1 Imp Vol0.0001 Bid11.9 Gamma0 Theoretical12.11 Ask12.3 Theta-0.0044 Intrinsic Value12.63 Volume0 Vega0 Time Value-2.48 Open Interest3 Rho0.001 Delta / Theta-227.8423 ON Put 37.00 Exp: Sep 05, 2025 Last: 0.06 Chg.: 0% SymbolON\|20250905\|37.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1.55 Theta0 Intrinsic Value-12.63 Volume0 Vega0 Time Value12.69 Open Interest42 Rho0 Delta / Theta0
					49.63	Price @ Sep 05, 2025 15:37 GMT
0.15	66.67%	0.03	0.07	152	50.00	0.95	-52.02%	0.78	1.2	61
ON Call 50.00 Exp: Sep 05, 2025 Last: 0.15 Chg.: 66.67% SymbolON\|20250905\|50.00C Delta0.13 Imp Vol0.3028 Bid0.03 Gamma0.2738 Theoretical0.05 Ask0.07 Theta-0.0837 Intrinsic Value-0.37 Volume152 Vega0.0054 Time Value0.52 Open Interest331 Rho0.0002 Delta / Theta-1.5535 ON Put 50.00 Exp: Sep 05, 2025 Last: 0.95 Chg.: -52.02% SymbolON\|20250905\|50.00P Delta-0.8513 Imp Vol0.3287 Bid0.78 Gamma0.2779 Theoretical0.95 Ask1.2 Theta-0.0948 Intrinsic Value0.37 Volume61 Vega0.0059 Time Value0.58 Open Interest366 Rho-0.0009 Delta / Theta8.9794
0.05	150%	0	0.04	2	51.00	1.97	-37.46%	1.74	2.08	34
ON Call 51.00 Exp: Sep 05, 2025 Last: 0.05 Chg.: 150% SymbolON\|20250905\|51.00C Delta0.0835 Imp Vol0.5192 Bid0 Gamma0.1158 Theoretical0.05 Ask0.04 Theta-0.1037 Intrinsic Value-1.37 Volume2 Vega0.0039 Time Value1.42 Open Interest834 Rho0.0001 Delta / Theta-0.8052 ON Put 51.00 Exp: Sep 05, 2025 Last: 1.97 Chg.: -37.46% SymbolON\|20250905\|51.00P Delta-0.8853 Imp Vol0.597 Bid1.74 Gamma0.1277 Theoretical1.97 Ask2.08 Theta-0.1457 Intrinsic Value1.37 Volume34 Vega0.0049 Time Value0.6 Open Interest884 Rho-0.0009 Delta / Theta6.0762
0.12	300%	0	0.11	3	52.00	3.36	-18.25%	2.78	2.97	5
ON Call 52.00 Exp: Sep 05, 2025 Last: 0.12 Chg.: 300% SymbolON\|20250905\|52.00C Delta0.1117 Imp Vol0.8854 Bid0 Gamma0.0841 Theoretical0.12 Ask0.11 Theta-0.2186 Intrinsic Value-2.37 Volume3 Vega0.0049 Time Value2.49 Open Interest477 Rho0.0001 Delta / Theta-0.5111 ON Put 52.00 Exp: Sep 05, 2025 Last: 3.36 Chg.: -18.25% SymbolON\|20250905\|52.00P Delta-1 Imp Vol0.0001 Bid2.78 Gamma0 Theoretical2.89 Ask2.97 Theta0 Intrinsic Value2.37 Volume5 Vega0 Time Value0.99 Open Interest180 Rho0 Delta / Theta0

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	5,076.76	+31.28	+0.62%
NSE All Share	138,980.02	+822.87	+0.60%
US 30	45,348.0	-273.3	-0.60%
US 500	6,468.3	-33.8	-0.52%
FTSE 100	9,212.69	-4.18	-0.05%
DAX	23,614.04	-172.99	-0.73%
South Africa Top 40	94,165.63	+1189.41	+1.28%

Brent Oil	65.16	-1.83	-2.73%
Crude Oil WTI	61.57	-1.91	-3.01%
Gold	3,650.27	+43.57	+1.21%
Silver	41.610	+0.193	+0.47%
Copper	4.5545	-0.0040	-0.09%
London Cocoa	5,153.00	-115.00	-2.18%
London Wheat	165.90	-1.05	-0.63%

Nigeria 10Y	17.007	+0.001	+0.01%
Nigeria 2Y	17.562	+0.003	+0.02%
U.K. 10Y	4.6450	-0.0800	-1.69%
Germany 10Y	2.6606	+0.0026	+0.10%
U.S. 10Y	4.063	-0.113	-2.71%
U.S. 5Y	3.549	-0.104	-2.85%
U.S. 2Y	3.470	-0.122	-3.40%

Fidelitybk	21.000	-0.050	-0.24%
Zenith Bank	64.90	+0.65	+1.01%
UBA	46.75	+1.00	+2.19%
First HoldCo	32.30	+0.20	+0.62%
Guaranty Trust Holding	92.00	+1.50	+1.66%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	49.99	+1.93	+4.02%
PLANNER ADVANCED .	1.400	+0.010	+0.82%
CB ZT Adidas Shor.	0.001	0.000	0.00%
000799	65.76	+0.56	+0.86%
EGI_u	12.32	0.00	0.00%
iShares MSCI Euro.	81.09	+0.00	+0.00%
BRADESCO H FUNDO .	2.420	-0.007	-0.31%
US Treasury Note .	76.672	+0.789	+1.04%

Market Movers

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.97	+4.21%	1.42B
Nigerian Breweries	68.50	+3.79%	41.20M
Fidelitybk	21.000	-0.24%	30.56M
Zenith Bank	64.90	+1.01%	26.35M
UBA	46.75	+2.19%	12.40M
Guaranty Trust Holding	92.00	+1.66%	5.71M
MTN Nigeria	435.00	0.00%	2.17M

Name	Last	Chg. %	Vol.
Veritas Kapital	1.98	+10.00%	8.32M
Ellah Lakes	12.98	+10.00%	11.86M
Honeywell Flour Mills Plc	23.200	+9.95%	1.10M
Royalex	1.88	+9.94%	11.30M
Mansard Ins	15.820	+9.94%	946.26K
Prestige	1.78	+9.88%	3.75M
International Breweries	12.30	+9.82%	2.23M

Name	Last	Chg. %	Vol.
Austin Laz	2.87	-9.75%	164.73K
Neimeth	6.05	-8.33%	2.12M
Daarcomm	0.86	-4.44%	10.01M
Champion Brew	15.00	-4.15%	3.90M
Unilever Nigeria	70.00	-4.11%	814.48K
Rtbriscoe	3.30	-3.51%	2.43M
Tantalizers	2.30	-3.36%	4.82M