Home Options ONChain

ON

ON Semiconductor CorporationClose $91.22EOD only

Max Pain

$104.00

Next expiry Jul 10, 2026

Expected Move

±$8.10

8.9% from close

Price Gap

+12.78

Distance to max pain

IV Rank

Low premium

P/C OI

0.91

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects ON options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

ON Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	26.90	24.25	27.65	0.00	1	1	200.4%	0.914	0.0062	-0.292	0.020	0.011
70.00	20.42	19.35	22.00	-0.67	1	2	139.6%	0.929	0.0077	-0.178	0.017	0.012
80.00	11.40	10.35	12.85	-3.96	2	16	67.6%	0.928	0.0161	-0.093	0.017	0.014
85.00	7.56	7.35	8.30	-4.09	2	12	76.2%	0.767	0.0317	-0.218	0.039	0.012
86.00	6.45	6.65	7.60	0.35	1	1	76.2%	0.732	0.0342	-0.233	0.042	0.011
88.00	5.21	5.65	6.25	-4.54	12	10	78.3%	0.653	0.0373	-0.267	0.047	0.010
89.00	4.95	5.10	5.50	-2.55	11	10	77.0%	0.615	0.0393	-0.272	0.048	0.010
90.00	4.00	4.50	5.00	-4.10	25	188	76.9%	0.574	0.0404	-0.277	0.050	0.009
91.00	4.08	3.95	4.55	-3.63	52	34	77.0%	0.533	0.0409	-0.281	0.050	0.009
92.00	3.30	3.60	3.85	-3.77	43	40	75.9%	0.492	0.0416	-0.278	0.050	0.008
93.00	3.23	2.97	3.65	-2.82	2,237	98	76.1%	0.451	0.0412	-0.276	0.050	0.007
94.00	2.60	2.48	3.05	-2.85	30	113	73.2%	0.406	0.0419	-0.260	0.049	0.007
95.00	2.37	2.23	2.77	-1.93	2,612	351	74.9%	0.370	0.0399	-0.259	0.048	0.006
96.00	2.09	1.93	2.56	-1.66	132	108	76.2%	0.336	0.0379	-0.254	0.046	0.005
97.00	1.87	1.50	2.05	-1.88	13	87	72.4%	0.290	0.0374	-0.226	0.043	0.005
98.00	1.50	1.34	1.84	-2.20	54	59	73.9%	0.261	0.0348	-0.219	0.041	0.004
99.00	1.19	1.05	1.65	-2.11	139	55	73.5%	0.228	0.0326	-0.203	0.038	0.004
100.00	1.20	0.86	1.70	-1.59	1,091	1,326	76.7%	0.210	0.0298	-0.202	0.036	0.003
101.00	0.85	0.69	1.53	-1.64	3	576	77.0%	0.185	0.0275	-0.188	0.034	0.003
102.00	0.83	0.55	1.39	-1.55	127	159	77.5%	0.164	0.0252	-0.175	0.031	0.003
104.00	0.70	0.32	1.10	-0.81	4	52	77.7%	0.124	0.0208	-0.145	0.026	0.002
105.00	0.60	0.23	1.05	-0.96	55	362	79.1%	0.111	0.0189	-0.136	0.024	0.002
106.00	0.55	0.16	0.96	-0.65	10	34	79.7%	0.097	0.0171	-0.125	0.022	0.002
107.00	0.54	0.10	0.78	-0.76	6	9	78.2%	0.079	0.0149	-0.105	0.019	0.001
108.00	0.38	0.17	0.63	-0.63	16	34	79.7%	0.071	0.0135	-0.098	0.017	0.001
109.00	0.50	0.13	0.71	-0.48	6	10	83.9%	0.071	0.0128	-0.104	0.017	0.001
110.00	0.50	0.01	0.40	-0.40	4	54	74.6%	0.040	0.0091	-0.058	0.011	0.001
111.00	0.39	0.10	0.65	-21.01	2	6	87.9%	0.061	0.0109	-0.097	0.015	0.001
112.00	0.33	0.01	0.62	-0.27	2	3	87.5%	0.052	0.0096	-0.084	0.013	0.001
113.00	0.31	0.01	0.60	-0.29	81	254	89.7%	0.049	0.0090	-0.083	0.013	0.001
114.00	0.27	0.05	1.99	-0.19	1	13	124.1%	0.114	0.0123	-0.217	0.024	0.002
115.00	0.39	0.00	1.06	0.00	2	139	107.6%	0.070	0.0099	-0.131	0.017	0.001
116.00	0.22	0.00	0.78	-0.12	1	12	103.3%	0.055	0.0085	-0.104	0.014	0.001
117.00	0.53	0.00	1.46	0.00	2	2	122.6%	0.084	0.0100	-0.172	0.020	0.001
118.00	0.07	0.00	1.54	-0.16	2	27	127.3%	0.086	0.0097	-0.181	0.020	0.001
119.00	0.28	0.00	1.82	0.00	3	15	135.9%	0.094	0.0098	-0.207	0.021	0.002
120.00	0.35	0.00	0.50	0.00	4	32	104.7%	0.035	0.0058	-0.073	0.010	0.001
121.00	0.07	0.00	1.19	-0.85	2	4	128.0%	0.067	0.0080	-0.150	0.016	0.001
122.00	4.85	0.00	2.09	0.00	1	7	150.1%	0.098	0.0091	-0.236	0.022	0.002
123.00	15.10	0.00	2.19	0.00	1	2	155.0%	0.100	0.0090	-0.246	0.022	0.002
124.00	4.14	0.00	2.18	0.00	8	8	157.7%	0.098	0.0087	-0.247	0.022	0.002
125.00	0.19	0.00	1.25	0.00	2	18	140.4%	0.064	0.0071	-0.160	0.016	0.001
126.00	5.10	0.00	2.17	0.00	1	9	163.2%	0.095	0.0082	-0.249	0.021	0.001
127.00	0.07	0.00	0.92	0.00	2	6	136.4%	0.049	0.0059	-0.126	0.013	0.001
128.00	11.25	0.00	2.16	0.00	2	16	168.6%	0.092	0.0077	-0.251	0.021	0.001
129.00	10.70	0.00	2.16	0.00	2	15	171.3%	0.090	0.0075	-0.253	0.021	0.001
130.00	0.04	0.00	0.07	-0.03	1	72	96.9%	0.005	0.0012	-0.013	0.002	0.000
131.00	2.38	0.00	2.15	0.00	1	53	176.5%	0.088	0.0071	-0.254	0.020	0.001
132.00	3.45	0.00	2.15	0.00	2	9	179.1%	0.087	0.0070	-0.256	0.020	0.001
133.00	0.18	0.00	2.15	0.00	1	6	181.7%	0.085	0.0068	-0.257	0.020	0.001
134.00	2.75	0.00	2.15	0.00	6	14	184.3%	0.084	0.0066	-0.258	0.020	0.001
135.00	0.20	0.00	2.14	0.00	10	18	186.6%	0.083	0.0065	-0.258	0.019	0.001
136.00	0.62	0.00	2.14	0.00	1	3	189.1%	0.082	0.0063	-0.259	0.019	0.001
137.00	2.82	0.00	2.14	0.00	0	1	191.6%	0.081	0.0062	-0.261	0.019	0.001
138.00	0.05	0.00	2.14	0.00	1	2	194.0%	0.080	0.0061	-0.262	0.019	0.001
139.00	6.78	0.00	2.14	0.00	5	5	196.4%	0.079	0.0060	-0.262	0.019	0.001
140.00	0.37	0.00	0.20	-1.54	1	12	130.3%	0.011	0.0018	-0.035	0.004	0.000
141.00	1.62	0.00	2.14	0.00	1	12	201.2%	0.078	0.0057	-0.265	0.018	0.001
142.00	1.98	0.00	2.13	0.00	0	1	203.3%	0.077	0.0056	-0.265	0.018	0.001
144.00	1.82	0.00	2.13	0.00	1	2	207.9%	0.075	0.0054	-0.267	0.018	0.001
145.00	0.10	0.00	2.13	0.00	1	53	210.2%	0.074	0.0053	-0.267	0.018	0.001
146.00	2.03	0.00	2.13	0.00	2	1	212.4%	0.074	0.0052	-0.268	0.018	0.001
147.00	4.20	0.00	2.13	0.00	1	2	214.6%	0.073	0.0051	-0.269	0.018	0.001
150.00	0.38	0.00	2.13	0.21	1	25	221.2%	0.071	0.0049	-0.272	0.017	0.001
155.00	0.75	0.00	2.13	0.00	15	29	231.7%	0.068	0.0045	-0.276	0.017	0.001
160.00	0.10	0.00	2.13	0.00	1	326	241.7%	0.066	0.0042	-0.279	0.016	0.001
165.00	0.46	0.00	2.13	0.00	0	1	251.3%	0.063	0.0039	-0.283	0.016	0.001
170.00	0.29	0.00	2.13	0.00	1	8	260.5%	0.061	0.0037	-0.286	0.015	0.001
175.00	0.29	0.00	2.13	0.00	0	1	269.3%	0.060	0.0035	-0.289	0.015	0.001
180.00	0.28	0.00	2.13	0.00	2	3	277.8%	0.058	0.0033	-0.291	0.015	0.001
185.00	0.29	0.00	2.13	0.00	1	2	286.0%	0.056	0.0031	-0.294	0.014	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.14	0.09	0.20	0.03	172	48	96.9%	-0.020	0.0040	-0.043	0.006	-0.000
75.00	0.36	0.26	0.46	-0.04	411	99	90.8%	-0.052	0.0093	-0.087	0.013	-0.001
80.00	1.00	0.41	1.26	0.53	215	566	85.4%	-0.120	0.0185	-0.153	0.025	-0.002
83.00	1.27	0.93	1.52	0.50	226	33	79.5%	-0.179	0.0260	-0.185	0.033	-0.003
84.00	1.86	1.11	1.76	0.87	7	54	78.7%	-0.206	0.0287	-0.200	0.036	-0.004
85.00	2.09	1.50	2.00	0.95	232	176	79.6%	-0.241	0.0310	-0.221	0.039	-0.005
86.00	2.50	1.65	2.17	1.34	10	89	76.3%	-0.268	0.0342	-0.224	0.042	-0.005
87.00	2.69	2.06	2.56	1.51	31	166	77.5%	-0.308	0.0359	-0.242	0.044	-0.006
89.00	3.55	2.68	3.20	1.83	68	25	74.3%	-0.382	0.0407	-0.251	0.048	-0.007
90.00	3.95	3.10	3.65	1.68	544	999	73.9%	-0.424	0.0419	-0.256	0.049	-0.008
91.00	4.58	3.60	4.10	1.92	53	503	73.6%	-0.467	0.0428	-0.259	0.050	-0.009
92.00	4.72	4.10	4.60	2.01	211	29	73.0%	-0.510	0.0432	-0.257	0.050	-0.010
93.00	5.70	4.70	5.50	2.55	19	18	76.3%	-0.549	0.0411	-0.266	0.050	-0.011
94.00	6.05	5.30	5.80	2.55	11	85	73.3%	-0.594	0.0419	-0.250	0.049	-0.011
95.00	7.50	5.95	6.95	3.85	40	114	78.2%	-0.623	0.0384	-0.261	0.048	-0.012
97.00	7.85	7.35	8.40	0.00	11	13	79.1%	-0.691	0.0353	-0.243	0.045	-0.014
98.00	11.08	8.10	9.15	0.00	6	7	79.4%	-0.722	0.0334	-0.232	0.042	-0.014
99.00	9.52	8.85	9.95	3.45	221	36	79.7%	-0.751	0.0315	-0.219	0.040	-0.015
100.00	10.41	9.55	10.80	3.74	3	55	79.5%	-0.780	0.0295	-0.203	0.037	-0.016
101.00	9.65	9.90	12.55	0.00	1	4	85.4%	-0.787	0.0270	-0.215	0.037	-0.016
102.00	12.40	10.80	12.90	3.81	1	14	80.3%	-0.827	0.0252	-0.175	0.032	-0.017
103.00	13.14	11.90	14.30	0.09	201	8	91.4%	-0.813	0.0233	-0.211	0.034	-0.017
104.00	8.05	12.05	15.20	-2.70	12	200	82.1%	-0.862	0.0213	-0.152	0.028	-0.018
105.00	17.35	13.45	16.10	0.00	7	340	90.6%	-0.854	0.0200	-0.177	0.029	-0.018
106.00	11.82	14.30	17.35	0.00	10	52	96.1%	-0.854	0.0188	-0.187	0.029	-0.018
107.00	17.95	15.60	18.25	0.00	1	5	103.0%	-0.851	0.0178	-0.204	0.029	-0.018
108.00	14.01	16.65	19.20	0.00	3	37	106.8%	-0.856	0.0168	-0.208	0.029	-0.018
109.00	21.86	17.60	20.15	0.00	1	15	109.0%	-0.864	0.0158	-0.203	0.028	-0.019
110.00	16.30	18.55	21.10	0.27	1	27	111.1%	-0.872	0.0149	-0.198	0.026	-0.019
111.00	15.88	18.95	22.05	0.00	1	2	103.1%	-0.903	0.0132	-0.148	0.022	-0.020
112.00	5.18	19.90	23.05	0.00	1	3	105.5%	-0.908	0.0124	-0.145	0.021	-0.020
113.00	25.61	21.25	24.00	0.00	23	24	114.5%	-0.897	0.0124	-0.173	0.023	-0.020
114.00	23.95	21.55	25.00	-2.80	11	21	102.9%	-0.931	0.0102	-0.110	0.017	-0.021
115.00	21.70	23.40	26.00	1.92	1	49	123.8%	-0.896	0.0115	-0.189	0.023	-0.020
116.00	22.76	24.00	26.95	1.26	1	27	118.1%	-0.917	0.0103	-0.151	0.019	-0.021
117.00	26.80	24.55	27.95	5.70	230	2,467	110.4%	-0.939	0.0087	-0.107	0.015	-0.021
118.00	27.90	25.95	28.90	-2.87	11	32	121.9%	-0.924	0.0092	-0.143	0.018	-0.021
120.00	25.15	28.30	30.90	0.00	1	14	135.4%	-0.914	0.0092	-0.179	0.020	-0.022
121.00	30.09	28.80	31.90	0.00	3	12	126.9%	-0.935	0.0079	-0.131	0.016	-0.022
122.00	8.19	29.45	32.90	0.00	2	12	119.8%	-0.952	0.0066	-0.094	0.013	-0.023
123.00	28.90	30.45	33.90	0.00	1	4	122.4%	-0.953	0.0064	-0.094	0.012	-0.023
124.00	32.92	31.80	34.90	0.00	4	1	135.0%	-0.939	0.0071	-0.133	0.015	-0.023
125.00	10.90	33.15	35.85	0.00	5	1	145.0%	-0.928	0.0075	-0.165	0.017	-0.023
126.00	35.09	34.20	36.85	0.00	5	0	148.8%	-0.928	0.0073	-0.170	0.017	-0.023
127.00	33.50	34.45	37.90	0.00	1	6	132.4%	-0.956	0.0055	-0.096	0.012	-0.024
128.00	36.99	35.45	38.80	0.00	1	0	131.3%	-0.961	0.0050	-0.085	0.011	-0.024
129.00	14.02	36.50	39.85	0.00	0	0	137.2%	-0.958	0.0052	-0.097	0.011	-0.024
130.00	8.66	38.15	40.85	0.00	0	0	158.1%	-0.934	0.0064	-0.169	0.016	-0.024
132.00	18.87	39.45	42.85	0.00	0	0	142.4%	-0.962	0.0046	-0.092	0.010	-0.025
133.00	19.70	40.45	43.85	0.00	0	0	144.7%	-0.962	0.0045	-0.092	0.010	-0.025
134.00	11.30	42.15	44.85	0.00	0	0	168.0%	-0.937	0.0058	-0.171	0.016	-0.025
135.00	17.04	42.45	45.85	0.00	2	0	149.1%	-0.963	0.0043	-0.092	0.010	-0.025
137.00	43.75	44.40	47.85	0.00	1	0	151.6%	-0.966	0.0039	-0.087	0.009	-0.026
138.00	13.04	46.10	48.15	0.00	0	0	153.7%	-0.967	0.0038	-0.087	0.009	-0.026
139.00	13.80	47.20	49.85	0.00	0	0	181.1%	-0.940	0.0052	-0.180	0.015	-0.026

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.