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

62.63 +1.50 +2.45%

21:59:59 - Closed. Currency in USD

After Hours

64.62

+1.99

+3.18%

22:34:46 - Real-time Data

Type: Equity

Market: United States

Volume: 6,431,486
Bid/Ask: 0.00 / 0.00
Day's Range: 61.84 - 63.08

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

Jan 27, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
31.28	0%	30.7	34.5	0	30.00	0.59	0%	0	2.13	0
ON Call 30.00 Exp: Jan 30, 2026 Last: 31.28 Chg.: 0% SymbolON\|20260130\|30.00C Delta0 Imp Vol0 Bid30.7 Gamma0 Theoretical0 Ask34.5 Theta0 Intrinsic Value32.62 Volume0 Vega0 Time Value-1.34 Open Interest1 Rho0 Delta / Theta0 ON Put 30.00 Exp: Jan 30, 2026 Last: 0.59 Chg.: 0% SymbolON\|20260130\|30.00P Delta-0.0793 Imp Vol7.6395 Bid0 Gamma0.0034 Theoretical2.13 Ask2.13 Theta-1.0674 Intrinsic Value-32.62 Volume0 Vega0.0084 Time Value33.21 Open Interest2 Rho-0.0005 Delta / Theta0.0743
0	0%	25.75	29.55	0	35.00	0	0%	0	0.01	0
ON Call 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00C Delta0.9988 Imp Vol2.1913 Bid25.75 Gamma0.0003 Theoretical27.65 Ask29.55 Theta-0.0119 Intrinsic Value27.62 Volume0 Vega0.0002 Time Value-27.62 Open Interest0 Rho0.0029 Delta / Theta-83.9448 ON Put 35.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolON\|20260130\|35.00P Delta-0.0024 Imp Vol2.3626 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0165 Intrinsic Value-27.62 Volume0 Vega0.0004 Time Value27.62 Open Interest0 Rho0 Delta / Theta0.1434
22.35	0%	20.75	24.55	5	40.00	0.15	0%	0	2.13	0
ON Call 40.00 Exp: Jan 30, 2026 Last: 22.35 Chg.: 0% SymbolON\|20260130\|40.00C Delta0.9989 Imp Vol1.6579 Bid20.75 Gamma0.0004 Theoretical22.65 Ask24.55 Theta-0.0098 Intrinsic Value22.62 Volume5 Vega0.0002 Time Value-0.27 Open Interest5 Rho0.0033 Delta / Theta-102.0527 ON Put 40.00 Exp: Jan 30, 2026 Last: 0.15 Chg.: 0% SymbolON\|20260130\|40.00P Delta-0.1178 Imp Vol5.2126 Bid0 Gamma0.0067 Theoretical2.13 Ask2.13 Theta-0.9734 Intrinsic Value-22.62 Volume0 Vega0.0112 Time Value22.77 Open Interest1 Rho-0.0007 Delta / Theta0.1211
					62.62	Price @ Jan 27, 2026 20:06 GMT
1.35	70.89%	1.14	1.44	381	63.00	1.74	-35.07%	1.55	1.85	2
ON Call 63.00 Exp: Jan 30, 2026 Last: 1.35 Chg.: 70.89% SymbolON\|20260130\|63.00C Delta0.4758 Imp Vol0.6678 Bid1.14 Gamma0.105 Theoretical1.35 Ask1.44 Theta-0.2545 Intrinsic Value-0.38 Volume381 Vega0.0226 Time Value1.73 Open Interest778 Rho0.0023 Delta / Theta-1.8693 ON Put 63.00 Exp: Jan 30, 2026 Last: 1.74 Chg.: -35.07% SymbolON\|20260130\|63.00P Delta-0.5233 Imp Vol0.6867 Bid1.55 Gamma0.1022 Theoretical1.74 Ask1.85 Theta-0.2558 Intrinsic Value0.38 Volume2 Vega0.0226 Time Value1.36 Open Interest2,059 Rho-0.0025 Delta / Theta2.0457
0.87	45%	0.77	0.99	61	64.00	2.18	0%	2.21	2.6	0
ON Call 64.00 Exp: Jan 30, 2026 Last: 0.87 Chg.: 45% SymbolON\|20260130\|64.00C Delta0.3657 Imp Vol0.6309 Bid0.77 Gamma0.105 Theoretical0.87 Ask0.99 Theta-0.2268 Intrinsic Value-1.38 Volume61 Vega0.0214 Time Value2.25 Open Interest448 Rho0.0018 Delta / Theta-1.6128 ON Put 64.00 Exp: Jan 30, 2026 Last: 2.18 Chg.: 0% SymbolON\|20260130\|64.00P Delta-0.6162 Imp Vol0.7179 Bid2.21 Gamma0.0938 Theoretical2.41 Ask2.6 Theta-0.256 Intrinsic Value1.38 Volume0 Vega0.0217 Time Value0.8 Open Interest52 Rho-0.0029 Delta / Theta2.407
0.61	56.41%	0.53	0.65	284	65.00	2.62	0%	2.88	3.4	0
ON Call 65.00 Exp: Jan 30, 2026 Last: 0.61 Chg.: 56.41% SymbolON\|20260130\|65.00C Delta0.2761 Imp Vol0.6502 Bid0.53 Gamma0.0906 Theoretical0.61 Ask0.65 Theta-0.2074 Intrinsic Value-2.38 Volume284 Vega0.019 Time Value2.99 Open Interest3,899 Rho0.0014 Delta / Theta-1.3315 ON Put 65.00 Exp: Jan 30, 2026 Last: 2.62 Chg.: 0% SymbolON\|20260130\|65.00P Delta-0.696 Imp Vol0.7438 Bid2.88 Gamma0.0829 Theoretical3.14 Ask3.4 Theta-0.2423 Intrinsic Value2.38 Volume0 Vega0.0199 Time Value0.24 Open Interest22 Rho-0.0032 Delta / Theta2.8727

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	5,992.74	+7.15	+0.12%
NSE All Share	165,713.81	+196.26	+0.12%
US 30	48,982.4	-430.0	-0.87%
US 500	6,981.0	+30.7	+0.44%
FTSE 100	10,207.80	+58.95	+0.58%
DAX	24,894.44	-38.64	-0.15%
South Africa Top 40	115,619.70	-1089.51	-0.93%

Brent Oil	66.58	+1.81	+2.79%
Crude Oil WTI	62.45	+1.82	+3.00%
Gold	5,219.16	+96.86	+1.89%
Silver	112.720	-2.784	-2.41%
Copper	5.9435	-0.0770	-1.28%
London Cocoa	3,093.00	+13.00	+0.42%
London Wheat	162.25	-0.30	-0.18%

Nigeria 10Y	16.873	0.000	0.00%
Nigeria 2Y	16.986	+0.002	+0.01%
U.K. 10Y	4.5290	+0.0020	+0.04%
Germany 10Y	2.8713	+0.0021	+0.07%
U.S. 10Y	4.240	+0.026	+0.62%
U.S. 5Y	3.825	+0.007	+0.18%
U.S. 2Y	3.573	-0.017	-0.47%

Fidelitybk	19.750	+0.850	+4.50%
Zenith Bank	70.90	-0.10	-0.14%
UBA	44.85	+0.35	+0.79%
First HoldCo	47.05	-1.95	-3.98%
Guaranty Trust Holding	98.50	0.00	0.00%
Sterling Bank	7.300	+0.300	+4.29%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	62.63	+1.50	+2.45%
CDAX	217.81	-0.11	-0.05%
Nippon India Silv.	317.85	+25.12	+8.58%
LDEV	0.00	0.00	0.00%
ZIG/USD	0.045622	+0.000198	+0.44%
WASP	3.940	-0.010	-0.25%
PowerShares DWA B.	59.64	0.00	0.00%
396470	7,360.00	+120.00	+1.66%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	98.50	0.00%	25.28M
Zenith Bank	70.90	-0.14%	14.51M
Lafarge Africa	157.00	+0.64%	8.13M
Aradel Holdings	780.00	0.00%	2.80M
MTN Nigeria	580.00	0.00%	1.50M
Okomu Oil Palm	1,206.50	0.00%	786.50K
Seplat Petroleum	6,700.00	0.00%	215.93K

Name	Last	Chg. %	Vol.
SCOA Nigeria	28.750	+9.94%	140.81K
UH REIT	86.25	+9.94%	161.75K
Deap Capital Management Trust	8.63	+9.94%	16.68M
Morison Industries	9.09	+9.92%	116.00K
Rtbriscoe	7.22	+9.89%	6.02M
Abbey Mortgage Bank	7.80	+9.86%	179.91K
Guinea Insurance PLC	1.46	+8.15%	11.92M

Name	Last	Chg. %	Vol.
Austin Laz	4.34	-9.96%	3.07M
Neimeth	10.80	-9.62%	15.27M
Prestige	1.76	-7.37%	3.80M
Afriprud	14.70	-6.96%	1.22M
Veritas Kapital	1.90	-6.86%	12.03M
Daarcomm	1.31	-6.43%	6.61M
Chams	4.88	-5.97%	17.79M