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

55.44 -4.17 -7.00%

24/07 - Closed. Currency in USD

After Hours

55.57

+0.13

+0.24%

1:11:54 - Real-time Data

Type: Equity

Market: United States

Volume: 16,065,756
Bid/Ask: 0.00 / 0.00
Day's Range: 54.54 - 56.28

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

Jul 24, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
35.37	0%	30.1	32.4	0	25.00	0.01	0%	0	0.1	0
ON Call 25.00 Exp: Jul 25, 2025 Last: 35.37 Chg.: 0% SymbolON\|20250725\|25.00C Delta0.9445 Imp Vol11.7794 Bid30.1 Gamma0.0033 Theoretical31.25 Ask32.4 Theta-1.9104 Intrinsic Value30.44 Volume0 Vega0.0032 Time Value4.93 Open Interest5 Rho0.0006 Delta / Theta-0.4944 ON Put 25.00 Exp: Jul 25, 2025 Last: 0.01 Chg.: 0% SymbolON\|20250725\|25.00P Delta-0.0071 Imp Vol6.6459 Bid0 Gamma0.001 Theoretical0.05 Ask0.1 Theta-0.1899 Intrinsic Value-30.44 Volume0 Vega0.0006 Time Value30.45 Open Interest4 Rho0 Delta / Theta0.0375
0	0%	25.05	27.35	0	30.00	0.03	0%	0	0.13	0
ON Call 30.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolON\|20250725\|30.00C Delta0.9322 Imp Vol9.3411 Bid25.05 Gamma0.0049 Theoretical26.2 Ask27.35 Theta-1.7718 Intrinsic Value25.44 Volume0 Vega0.0038 Time Value-25.44 Open Interest0 Rho0.0007 Delta / Theta-0.5261 ON Put 30.00 Exp: Jul 25, 2025 Last: 0.03 Chg.: 0% SymbolON\|20250725\|30.00P Delta-0.011 Imp Vol5.4254 Bid0 Gamma0.0018 Theoretical0.07 Ask0.13 Theta-0.2273 Intrinsic Value-25.44 Volume0 Vega0.0008 Time Value25.47 Open Interest2 Rho0 Delta / Theta0.0485
0	0%	20.15	21.25	0	35.00	0	0%	0	0.13	0
ON Call 35.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolON\|20250725\|35.00C Delta0.943 Imp Vol6.1334 Bid20.15 Gamma0.0065 Theoretical20.7 Ask21.25 Theta-1.0178 Intrinsic Value20.44 Volume0 Vega0.0033 Time Value-20.44 Open Interest0 Rho0.0009 Delta / Theta-0.9265 ON Put 35.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolON\|20250725\|35.00P Delta-0.0142 Imp Vol4.1808 Bid0 Gamma0.003 Theoretical0.07 Ask0.13 Theta-0.218 Intrinsic Value-20.44 Volume0 Vega0.001 Time Value20.44 Open Interest0 Rho0 Delta / Theta0.0651
					55.44	Price @ Jul 24, 2025 20:05 GMT
0.39	-89.01%	0.34	0.51	308	56.00	1.11	516.67%	0.88	0.96	144
ON Call 56.00 Exp: Jul 25, 2025 Last: 0.39 Chg.: -89.01% SymbolON\|20250725\|56.00C Delta0.368 Imp Vol0.5401 Bid0.34 Gamma0.2405 Theoretical0.39 Ask0.51 Theta-0.2977 Intrinsic Value-0.56 Volume308 Vega0.0109 Time Value0.95 Open Interest85 Rho0.0005 Delta / Theta-1.236 ON Put 56.00 Exp: Jul 25, 2025 Last: 1.11 Chg.: 516.67% SymbolON\|20250725\|56.00P Delta-0.6383 Imp Vol0.5181 Bid0.88 Gamma0.2497 Theoretical0.92 Ask0.96 Theta-0.278 Intrinsic Value0.56 Volume144 Vega0.0109 Time Value0.55 Open Interest190 Rho-0.0008 Delta / Theta2.2961
0.22	-92.67%	0.22	0.39	43	56.50	1.37	470.83%	1.37	1.6	110
ON Call 56.50 Exp: Jul 25, 2025 Last: 0.22 Chg.: -92.67% SymbolON\|20250725\|56.50C Delta0.2485 Imp Vol0.5192 Bid0.22 Gamma0.2103 Theoretical0.22 Ask0.39 Theta-0.2402 Intrinsic Value-1.06 Volume43 Vega0.0092 Time Value1.28 Open Interest96 Rho0.0004 Delta / Theta-1.0346 ON Put 56.50 Exp: Jul 25, 2025 Last: 1.37 Chg.: 470.83% SymbolON\|20250725\|56.50P Delta-0.8632 Imp Vol0.4007 Bid1.37 Gamma0.1902 Theoretical1.37 Ask1.6 Theta-0.1225 Intrinsic Value1.06 Volume110 Vega0.0063 Time Value0.31 Open Interest567 Rho-0.001 Delta / Theta7.0487
0.16	-94.74%	0.14	0.19	202	57.00	1.77	742.86%	1.77	2.06	190
ON Call 57.00 Exp: Jul 25, 2025 Last: 0.16 Chg.: -94.74% SymbolON\|20250725\|57.00C Delta0.1808 Imp Vol0.5693 Bid0.14 Gamma0.1593 Theoretical0.16 Ask0.19 Theta-0.2185 Intrinsic Value-1.56 Volume202 Vega0.0076 Time Value1.72 Open Interest65 Rho0.0003 Delta / Theta-0.8273 ON Put 57.00 Exp: Jul 25, 2025 Last: 1.77 Chg.: 742.86% SymbolON\|20250725\|57.00P Delta-0.782 Imp Vol0.7639 Bid1.77 Gamma0.1337 Theoretical2.06 Ask2.06 Theta-0.3207 Intrinsic Value1.56 Volume190 Vega0.0085 Time Value0.21 Open Interest348 Rho-0.001 Delta / Theta2.4383

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	4,888.34	+20.87	+0.43%
NSE All Share	133,199.97	+642.54	+0.48%
US 30	44,798.3	+104.2	+0.23%
US 500	6,378.6	+15.2	+0.24%
FTSE 100	9,138.37	+76.88	+0.85%
DAX	24,295.93	+55.11	+0.23%
South Africa Top 40	92,258.28	-198.72	-0.21%

Brent Oil	69.39	+0.06	+0.09%
Crude Oil WTI	66.23	+0.20	+0.30%
Gold	3,373.62	+0.12	+0.00%
Silver	39.355	+0.131	+0.33%
Copper	5.8313	+0.0043	+0.07%
London Cocoa	5,343.00	-122.00	-2.23%
London Wheat	177.70	-1.05	-0.59%

Nigeria 10Y	15.959	+0.001	+0.01%
Nigeria 2Y	16.996	+0.096	+0.57%
U.K. 10Y	4.6220	0.0000	0.00%
Germany 10Y	2.6940	+0.0940	+3.62%
U.S. 10Y	4.400	-0.008	-0.18%
U.S. 5Y	3.961	-0.010	-0.25%
U.S. 2Y	3.916	-0.009	-0.23%

Fidelitybk	20.600	-0.700	-3.29%
Zenith Bank	73.20	+1.70	+2.38%
UBA	46.55	-0.15	-0.32%
First HoldCo	35.15	+3.15	+9.84%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.400	+0.180	+2.89%
Dangote Cement	490.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ON	55.44	-4.17	-7.00%
7184	1,065.0	-3.0	-0.28%
Calvert Bond Y	16.26	-0.02	-0.12%
002607	3.09	+0.09	+3.00%
Eurodollar	94.490	-0.003	-0.01%
SYCH	45.75	+0.17	+0.37%
Anima BlueBay Red.	4.376	+0.006	+0.14%
MDC	11,000.0	-200.0	-1.79%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.55	-0.32%	73.09M
Access Holdings	28.50	0.00%	65.00M
Nigerian Breweries	72.25	-0.34%	41.11M
Zenith Bank	73.20	+2.38%	22.50M
Dangote Sugar	59.70	-0.50%	13.47M
Guaranty Trust Holding	94.10	+0.11%	10.47M
Presco	1,439.50	+8.23%	1.03M

Name	Last	Chg. %	Vol.
Academy Press	8.47	+10.00%	4.13M
Sovereign Trust Insurance Plc	1.43	+10.00%	8.20M
FTN Cocoa Processors PLC	6.60	+10.00%	13.41M
Initiates	14.67	+9.97%	4.87M
Rtbriscoe	3.75	+9.97%	4.83M
Guinness Nigeria	106.45	+9.97%	120.14K
Oando Plc	57.40	+9.96%	7.73M

Name	Last	Chg. %	Vol.
John Holt PLC	8.10	-10.00%	290.17K
Union Dicon Salt	9.00	-10.00%	1.54M
Abctrans	4.59	-10.00%	1.20M
Industrial Medical Gases Nigeria	38.25	-9.89%	352.92K
Secure Electronic Tech	0.93	-9.71%	19.93M
Neimeth	6.81	-8.59%	2.80M
Thomaswy	2.80	-8.50%	262.05K