Breaking News

ON Semiconductor Corporation (ON)

Symbol	Exchange	Currency
ON	NASDAQ	USD	Real-time
1ONS	Milan	EUR	Real-time
ONCHF	Switzerland	CHF	Delayed
ONNN	TradeGate	EUR	Delayed
ONSE	Vienna	EUR	Real-time
ONUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

110.21 +4.19 +3.95%

20/05 - Closed. Currency in USD

Pre Market

109.17

-1.04

-0.94%

11:32:46 - Real-time Data

Type: Equity

Market: United States

Volume: 9,813,394
Bid/Ask: 0.00 / 0.00
Day's Range: 107.00 - 110.80

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

May 19, 2026 17:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	66.05	68.8	0	40.00	0.01	0%	0	0.01	44
ON Call 40.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolON\|20260522\|40.00C Delta0 Imp Vol0 Bid66.05 Gamma0 Theoretical0 Ask68.8 Theta0 Intrinsic Value67.95 Volume0 Vega0 Time Value-67.95 Open Interest0 Rho0 Delta / Theta0 ON Put 40.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolON\|20260522\|40.00P Delta-0.0009 Imp Vol3.7128 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0187 Intrinsic Value-67.95 Volume44 Vega0.0003 Time Value67.96 Open Interest0 Rho0 Delta / Theta0.0487
0	0%	61.05	63.7	0	45.00	0.01	-94.12%	0	0.01	35
ON Call 45.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolON\|20260522\|45.00C Delta0 Imp Vol0 Bid61.05 Gamma0 Theoretical0 Ask63.7 Theta0 Intrinsic Value62.95 Volume0 Vega0 Time Value-62.95 Open Interest0 Rho0 Delta / Theta0 ON Put 45.00 Exp: May 22, 2026 Last: 0.01 Chg.: -94.12% SymbolON\|20260522\|45.00P Delta-0.001 Imp Vol3.2913 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0186 Intrinsic Value-62.95 Volume35 Vega0.0003 Time Value62.96 Open Interest6 Rho0 Delta / Theta0.0555
0	0%	56.05	58.75	0	50.00	0.01	-90.91%	0	0.01	3
ON Call 50.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolON\|20260522\|50.00C Delta0 Imp Vol0 Bid56.05 Gamma0 Theoretical0 Ask58.75 Theta0 Intrinsic Value57.95 Volume0 Vega0 Time Value-57.95 Open Interest0 Rho0 Delta / Theta0 ON Put 50.00 Exp: May 22, 2026 Last: 0.01 Chg.: -90.91% SymbolON\|20260522\|50.00P Delta-0.0012 Imp Vol2.9144 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0184 Intrinsic Value-57.95 Volume3 Vega0.0004 Time Value57.96 Open Interest1 Rho0 Delta / Theta0.0633
					107.95	Price @ May 19, 2026 17:36 GMT
3.49	7.38%	2.98	3.75	14	108.00	3.48	28.41%	3	3.75	6
ON Call 108.00 Exp: May 22, 2026 Last: 3.49 Chg.: 7.38% SymbolON\|20260522\|108.00C Delta0.5152 Imp Vol0.897 Bid2.98 Gamma0.0454 Theoretical3.49 Ask3.75 Theta-0.5884 Intrinsic Value-0.05 Volume14 Vega0.039 Time Value3.54 Open Interest116 Rho0.0043 Delta / Theta-0.8755 ON Put 108.00 Exp: May 22, 2026 Last: 3.48 Chg.: 28.41% SymbolON\|20260522\|108.00P Delta-0.4853 Imp Vol0.8881 Bid3 Gamma0.0459 Theoretical3.48 Ask3.75 Theta-0.5726 Intrinsic Value0.05 Volume6 Vega0.039 Time Value3.43 Open Interest226 Rho-0.004 Delta / Theta0.8475
2.48	-36.08%	2.37	3.3	3	109.00	3.95	0%	3.55	4.3	0
ON Call 109.00 Exp: May 22, 2026 Last: 2.48 Chg.: -36.08% SymbolON\|20260522\|109.00C Delta0.4588 Imp Vol0.7556 Bid2.37 Gamma0.0537 Theoretical2.48 Ask3.3 Theta-0.4937 Intrinsic Value-1.05 Volume3 Vega0.0388 Time Value3.53 Open Interest53 Rho0.0039 Delta / Theta-0.9294 ON Put 109.00 Exp: May 22, 2026 Last: 3.95 Chg.: 0% SymbolON\|20260522\|109.00P Delta-0.5327 Imp Vol0.8637 Bid3.55 Gamma0.0471 Theoretical3.93 Ask4.3 Theta-0.5547 Intrinsic Value1.05 Volume0 Vega0.0389 Time Value2.9 Open Interest23 Rho-0.0044 Delta / Theta0.9603
2.1	-41.67%	2.11	2.95	11	110.00	6.85	25.69%	4.1	4.9	51
ON Call 110.00 Exp: May 22, 2026 Last: 2.1 Chg.: -41.67% SymbolON\|20260522\|110.00C Delta0.423 Imp Vol0.875 Bid2.11 Gamma0.0457 Theoretical2.53 Ask2.95 Theta-0.563 Intrinsic Value-2.05 Volume11 Vega0.0383 Time Value4.15 Open Interest351 Rho0.0035 Delta / Theta-0.7513 ON Put 110.00 Exp: May 22, 2026 Last: 6.85 Chg.: 25.69% SymbolON\|20260522\|110.00P Delta-0.5792 Imp Vol0.8607 Bid4.1 Gamma0.0465 Theoretical4.5 Ask4.9 Theta-0.5432 Intrinsic Value2.05 Volume51 Vega0.0383 Time Value4.8 Open Interest680 Rho-0.0047 Delta / Theta1.0662

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	9,032.01	+2.63	+0.03%
NSE All Share	249,150.17	+86.47	+0.03%
US 30	49,962.5	-46.8	-0.09%
US 500	7,414.4	-18.5	-0.25%
FTSE 100	10,391.62	-40.72	-0.39%
DAX	24,691.25	-41.03	-0.17%
South Africa Top 40	106,884.82	-63.90	-0.06%

Brent Oil	106.48	+1.46	+1.39%
Crude Oil WTI	99.96	+1.70	+1.73%
Gold	4,514.97	-43.03	-0.94%
Silver	75.165	-2.279	-2.94%
Copper	6.2593	-0.0562	-0.89%
London Cocoa	2,929.00	-34.00	-1.15%
London Wheat	188.60	+0.35	+0.19%

Nigeria 10Y	14.958	0.00	0.00%
Nigeria 2Y	16.808	+0.000	+0.00%
U.K. 10Y	4.9770	-0.0190	-0.38%
Germany 10Y	3.1067	+0.0127	+0.41%
U.S. 10Y	4.619	+0.044	+0.96%
U.S. 5Y	4.271	+0.050	+1.18%
U.S. 2Y	4.089	+0.051	+1.26%

Fidelitybk	23.500	0.000	0.00%
Zenith Bank	131.90	-0.10	-0.08%
UBA	45.30	+0.25	+0.55%
First HoldCo	70.00	0.00	0.00%
Guaranty Trust Holding	145.00	0.00	0.00%
Sterling Bank	7.700	-0.100	-1.28%
Dangote Cement	1,132.00	-48.00	-4.07%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	110.21	+4.19	+3.95%
VictoryShares ESG.	21.33	+0.14	+0.66%
4906	37.60	-0.40	-1.05%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.40	+0.40%	15.10M
Oando Plc	51.05	0.00%	4.78M
Nigerian Exchange	148.90	-0.73%	4.14M
Guaranty Trust Holding	145.00	0.00%	2.35M
Zenith Bank	131.90	-0.08%	1.63M
MTN Nigeria	819.50	-0.06%	333.82K
Aradel Holdings	1,789.00	-2.56%	217.30K

Name	Last	Chg. %	Vol.
International Energy Insurance	3.41	+10.00%	4.08M
Chapel Hill Denham Management	141.90	+10.00%	4.08K
Zichis Agro Allied Industries	35.24	+9.99%	2.09M
Learn Africa	14.350	+9.96%	385.15K
Tripple Gee and Co	4.64	+9.95%	23.83K
Japaul Gold Ventures	4.49	+9.78%	36.01M
Skye Shelter Fund	438.15	+4.63%	7.19K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,575.00	-10.00%	32.08K
Berger Paints	147.60	-10.00%	13.48K
Total Nig	576.00	-10.00%	2.06K
Geregu Power	1,019.30	-10.00%	572.00
Premier Paints	33.75	-10.00%	2.30K
SCOA Nigeria	29.750	-9.98%	17.84K
Eunisell Interlinked	172.750	-9.98%	5.57K