Home Options ONChain

ON

ON Semiconductor CorporationClose $110.21EOD only

Max Pain

$107.00

Next expiry May 22, 2026

Expected Move

±$5.45

4.9% from close

Price Gap

-3.21

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.84

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ON Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
54.00	44.30	54.65	57.20	0.00	0	1	517.2%	0.980	0.0011	-0.515	0.004	0.003
57.00	45.50	51.50	54.20	0.00	4	4	483.4%	0.978	0.0013	-0.515	0.004	0.003
58.00	15.24	54.35	57.25	0.00	0	1	674.4%	0.938	0.0022	-1.693	0.010	0.003
60.00	46.59	48.70	51.00	0.00	1	14	428.9%	0.981	0.0013	-0.412	0.004	0.003
62.00	41.25	46.70	49.00	0.00	1	6	409.2%	0.980	0.0015	-0.413	0.004	0.003
63.00	11.05	49.40	52.25	0.00	0	2	607.0%	0.929	0.0027	-1.683	0.011	0.003
66.00	41.65	42.65	45.00	0.00	1	7	371.3%	0.977	0.0018	-0.413	0.004	0.003
67.00	42.66	41.70	44.00	-3.24	1	6	362.1%	0.977	0.0019	-0.413	0.004	0.004
68.00	41.76	40.45	43.00	33.71	1	9	353.1%	0.976	0.0020	-0.413	0.005	0.004
69.00	2.85	43.20	46.20	0.00	0	1	524.3%	0.919	0.0035	-1.605	0.012	0.003
70.00	39.92	38.50	41.00	-2.97	1	14	335.5%	0.975	0.0022	-0.414	0.005	0.004
71.00	39.02	37.65	40.05	0.24	1	7	331.4%	0.972	0.0024	-0.438	0.005	0.004
72.00	42.80	36.50	39.25	0.00	1	8	339.9%	0.966	0.0028	-0.537	0.006	0.004
73.00	35.71	35.45	38.25	0.00	2	1	331.1%	0.964	0.0029	-0.537	0.006	0.004
74.00	34.73	34.70	37.25	0.00	2	3	322.3%	0.963	0.0031	-0.536	0.007	0.004
75.00	33.50	33.50	36.25	0.00	3	4	313.5%	0.962	0.0032	-0.535	0.007	0.004
76.00	33.60	32.50	35.05	-3.29	1	6	289.1%	0.967	0.0031	-0.437	0.006	0.004
77.00	32.55	31.50	34.25	0.00	3	10	296.4%	0.960	0.0036	-0.534	0.007	0.004
78.00	35.00	30.50	33.05	0.00	3	10	272.8%	0.965	0.0035	-0.437	0.006	0.004
79.00	35.54	29.55	32.05	0.00	2	1	264.6%	0.964	0.0037	-0.436	0.006	0.004
80.00	28.50	28.50	31.25	1.95	2	305	271.3%	0.955	0.0043	-0.532	0.008	0.004
82.00	31.02	26.55	29.05	0.00	5	5	241.0%	0.960	0.0044	-0.435	0.007	0.004
83.00	22.79	25.75	28.05	0.00	2	19	233.2%	0.958	0.0047	-0.434	0.007	0.004
84.00	21.81	24.75	27.20	0.00	2	16	235.5%	0.950	0.0054	-0.504	0.008	0.004
85.00	21.12	23.75	26.20	0.00	1	18	227.7%	0.948	0.0057	-0.503	0.009	0.004
86.00	20.13	22.70	25.05	0.00	1	1	210.3%	0.953	0.0057	-0.432	0.008	0.004
88.00	20.83	20.75	23.05	0.00	2	14	195.2%	0.949	0.0066	-0.430	0.009	0.004
89.00	16.80	19.75	22.05	0.00	5	6	187.7%	0.946	0.0071	-0.428	0.009	0.005
90.00	15.83	18.75	21.20	0.00	5	23	189.0%	0.936	0.0082	-0.494	0.010	0.005
91.00	22.87	17.75	20.10	0.00	2	9	175.8%	0.938	0.0085	-0.448	0.010	0.005
92.00	17.90	16.75	19.10	10.23	7	12	168.4%	0.935	0.0092	-0.446	0.010	0.005
93.00	16.98	15.55	18.30	3.75	1	11	171.3%	0.920	0.0106	-0.530	0.012	0.005
94.00	15.80	14.65	17.30	1.29	15	7	163.6%	0.916	0.0116	-0.526	0.013	0.005
95.00	14.90	13.70	16.25	3.56	14	35	153.5%	0.914	0.0125	-0.502	0.013	0.005
96.00	14.04	12.65	15.35	3.61	1	23	150.4%	0.903	0.0140	-0.537	0.014	0.005
97.00	12.85	11.35	14.15	1.65	64	74	133.6%	0.910	0.0149	-0.451	0.013	0.005
98.00	10.30	10.75	13.30	-0.10	63	91	132.7%	0.894	0.0169	-0.506	0.015	0.005
99.00	8.98	9.55	12.55	0.00	6	30	135.1%	0.870	0.0192	-0.593	0.017	0.005
100.00	10.40	8.85	11.50	1.90	1	224	125.0%	0.864	0.0214	-0.566	0.018	0.005
101.00	6.05	8.05	10.55	0.00	5	141	55.5%	0.984	0.0087	-0.056	0.003	0.005
102.00	6.59	7.05	9.65	0.00	3	155	55.3%	0.972	0.0141	-0.083	0.005	0.005
103.00	4.65	6.30	8.50	0.00	7	72	53.3%	0.959	0.0202	-0.107	0.007	0.005
104.00	6.71	6.20	7.60	2.31	2	47	71.0%	0.872	0.0362	-0.314	0.017	0.005
105.00	5.85	5.20	6.80	1.45	7	54	67.0%	0.843	0.0440	-0.339	0.020	0.005
106.00	5.20	4.70	5.70	1.35	1	57	65.6%	0.797	0.0528	-0.387	0.023	0.005
107.00	5.01	3.75	5.15	1.56	4	1,660	64.4%	0.742	0.0615	-0.433	0.026	0.004
108.00	3.48	3.35	4.40	0.79	10	114	66.5%	0.670	0.0667	-0.499	0.030	0.004
109.00	3.25	2.67	3.80	0.75	41	59	65.2%	0.602	0.0725	-0.521	0.031	0.003
110.00	2.59	2.40	3.15	0.67	39	353	67.0%	0.527	0.0728	-0.551	0.032	0.003
111.00	2.10	2.00	2.69	0.51	4	241	68.1%	0.455	0.0714	-0.556	0.032	0.003
112.00	2.00	1.57	2.24	0.28	33	60	67.4%	0.385	0.0695	-0.530	0.031	0.002
113.00	1.44	1.20	1.90	0.14	48	43	67.4%	0.319	0.0649	-0.495	0.029	0.002
114.00	1.17	0.81	1.66	0.02	53	84	67.1%	0.257	0.0590	-0.445	0.026	0.002
115.00	1.00	0.78	1.20	0.21	150	950	67.4%	0.205	0.0517	-0.394	0.023	0.001
116.00	0.90	0.46	1.10	-0.25	27	123	67.5%	0.160	0.0442	-0.337	0.020	0.001
117.00	0.73	0.14	0.85	-0.19	10	143	63.1%	0.105	0.0354	-0.236	0.015	0.001
118.00	0.72	0.29	1.20	0.10	112	725	79.1%	0.129	0.0325	-0.340	0.017	0.001
119.00	0.60	0.09	0.90	0.00	2	80	74.5%	0.087	0.0261	-0.242	0.013	0.001
120.00	0.33	0.12	0.60	0.10	80	2,196	73.1%	0.062	0.0204	-0.182	0.010	0.000
121.00	0.51	0.03	0.54	0.00	8	29	73.7%	0.047	0.0162	-0.147	0.008	0.000
122.00	0.28	0.02	0.52	-0.03	1	9	77.5%	0.041	0.0139	-0.140	0.007	0.000
123.00	0.22	0.06	0.57	-0.33	31	1,891	85.3%	0.044	0.0134	-0.163	0.008	0.000
124.00	0.16	0.00	0.46	-0.57	6	201	83.8%	0.031	0.0102	-0.120	0.006	0.000
125.00	0.10	0.05	0.20	-0.25	45	185	78.1%	0.016	0.0063	-0.064	0.003	0.000
126.00	0.30	0.05	1.08	0.00	10	21	114.3%	0.062	0.0131	-0.286	0.010	0.000
127.00	0.53	0.00	0.48	0.00	2	5	97.5%	0.027	0.0078	-0.124	0.005	0.000
128.00	0.06	0.02	1.40	-0.11	4	29	131.6%	0.069	0.0123	-0.357	0.011	0.000
130.00	0.10	0.02	0.16	-0.11	60	263	92.2%	0.009	0.0031	-0.044	0.002	0.000
135.00	0.12	0.00	0.70	0.00	3	26	139.1%	0.028	0.0056	-0.180	0.005	0.000
140.00	0.06	0.01	0.11	0.01	27	15	118.4%	0.004	0.0011	-0.026	0.001	0.000
145.00	0.05	0.00	1.15	0.00	5	20	194.7%	0.034	0.0047	-0.298	0.006	0.000
170.00	0.15	0.00	0.95	0.00	1	2	266.4%	0.018	0.0020	-0.240	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
52.00	0.01	0.00	0.25	0.00	3	3	376.6%	-0.002	0.0002	-0.055	0.001	-0.000
53.00	0.01	0.00	0.25	0.00	1	25	368.0%	-0.002	0.0002	-0.055	0.001	-0.000
55.00	0.01	0.00	0.25	0.00	1	56	350.8%	-0.002	0.0003	-0.055	0.001	-0.000
56.00	0.01	0.00	0.25	0.00	351	227	342.6%	-0.003	0.0003	-0.056	0.001	-0.000
58.00	0.01	0.00	0.25	0.00	57	177	326.6%	-0.003	0.0003	-0.056	0.001	-0.000
59.00	0.01	0.00	0.25	0.00	4	108	318.8%	-0.003	0.0003	-0.056	0.001	-0.000
60.00	0.01	0.00	0.25	0.00	17	346	310.9%	-0.003	0.0004	-0.056	0.001	-0.000
61.00	0.01	0.00	0.25	0.00	3	123	303.1%	-0.003	0.0004	-0.056	0.001	-0.000
62.00	0.01	0.00	0.25	0.00	23	56	295.3%	-0.003	0.0004	-0.056	0.001	-0.000
63.00	0.01	0.00	0.32	-0.05	79	304	298.8%	-0.004	0.0005	-0.075	0.001	-0.000
64.00	0.01	0.00	0.25	-0.05	60	4	280.9%	-0.003	0.0004	-0.057	0.001	-0.000
65.00	0.01	0.00	0.25	0.00	1	56	273.4%	-0.003	0.0005	-0.056	0.001	-0.000
66.00	0.20	0.01	0.20	0.18	24	36	260.2%	-0.003	0.0004	-0.047	0.001	-0.000
67.00	0.02	0.01	0.18	-0.11	245	301	250.0%	-0.003	0.0004	-0.042	0.001	-0.000
68.00	0.01	0.02	0.25	-0.18	173	12	255.5%	-0.004	0.0006	-0.062	0.001	-0.000
69.00	0.21	0.01	0.21	0.10	76	86	241.4%	-0.003	0.0005	-0.050	0.001	-0.000
70.00	0.02	0.01	0.10	-0.02	17	264	214.1%	-0.002	0.0003	-0.023	0.000	-0.000
71.00	0.16	0.01	0.31	0.03	33	3	241.4%	-0.005	0.0008	-0.076	0.001	-0.000
72.00	0.04	0.02	0.22	-0.15	73	3	224.6%	-0.004	0.0007	-0.055	0.001	-0.000
73.00	0.15	0.00	0.57	-0.64	2	3	251.4%	-0.010	0.0014	-0.142	0.002	-0.000
74.00	0.18	0.00	0.57	0.03	1	5	244.1%	-0.011	0.0014	-0.142	0.002	-0.000
75.00	0.05	0.01	0.09	0.00	1	16	182.0%	-0.002	0.0004	-0.020	0.000	-0.000
76.00	0.34	0.00	0.62	0.00	1	6	233.8%	-0.013	0.0017	-0.156	0.003	-0.000
77.00	0.16	0.00	0.53	0.00	2	31	220.3%	-0.011	0.0016	-0.133	0.002	-0.000
78.00	0.17	0.01	0.25	-0.02	77	11	189.5%	-0.006	0.0010	-0.062	0.001	-0.000
79.00	0.18	0.00	0.57	0.00	1	45	209.8%	-0.013	0.0020	-0.144	0.003	-0.000
80.00	0.18	0.00	0.57	0.02	1	22	202.9%	-0.014	0.0021	-0.144	0.003	-0.000
81.00	0.18	0.00	0.57	-0.06	1	26	196.3%	-0.014	0.0022	-0.144	0.003	-0.000
82.00	0.41	0.00	0.57	0.00	1	134	189.8%	-0.015	0.0024	-0.145	0.003	-0.000
83.00	0.03	0.01	0.05	-0.16	14	190	129.7%	-0.001	0.0004	-0.012	0.000	-0.000
84.00	0.13	0.00	1.15	0.00	40	59	205.4%	-0.031	0.0042	-0.294	0.006	-0.000
85.00	0.18	0.03	0.34	0.11	8	98	157.0%	-0.011	0.0022	-0.092	0.002	-0.000
86.00	0.17	0.00	0.95	0.00	2	9	182.8%	-0.029	0.0044	-0.243	0.005	-0.000
87.00	0.09	0.00	1.15	0.00	2	19	184.0%	-0.035	0.0052	-0.292	0.006	-0.000
88.00	0.39	0.00	0.95	0.00	1	29	169.1%	-0.031	0.0051	-0.243	0.006	-0.000
89.00	0.11	0.00	1.15	0.00	24	28	170.0%	-0.039	0.0061	-0.292	0.007	-0.000
90.00	0.08	0.04	0.63	-0.18	9	119	143.8%	-0.025	0.0050	-0.171	0.005	-0.000
91.00	0.16	0.00	0.95	0.00	32	34	148.9%	-0.036	0.0066	-0.242	0.007	-0.000
92.00	0.19	0.00	1.12	0.00	9	12	148.2%	-0.044	0.0077	-0.282	0.008	-0.000
93.00	0.25	0.00	0.51	0.00	1	22	117.6%	-0.023	0.0057	-0.130	0.004	-0.000
94.00	0.12	0.00	0.81	-0.25	1	50	124.0%	-0.037	0.0081	-0.206	0.007	-0.000
95.00	0.14	0.00	0.43	-0.23	11	51	101.8%	-0.022	0.0063	-0.109	0.004	-0.000
96.00	0.16	0.10	0.38	-0.27	3	103	98.2%	-0.026	0.0076	-0.122	0.005	-0.000
97.00	0.27	0.00	0.29	-0.31	1	74	83.2%	-0.018	0.0064	-0.073	0.004	-0.000
98.00	0.33	0.00	0.70	-0.36	15	134	94.6%	-0.043	0.0119	-0.176	0.007	-0.000
99.00	0.29	0.07	0.63	-0.22	5	86	88.4%	-0.047	0.0136	-0.176	0.008	-0.000
100.00	0.27	0.12	0.52	-0.59	172	769	80.2%	-0.047	0.0151	-0.161	0.008	-0.000
101.00	0.77	0.11	0.71	-0.23	49	101	79.1%	-0.064	0.0194	-0.201	0.010	-0.000
102.00	0.51	0.15	0.88	-1.47	22	26	77.7%	-0.084	0.0243	-0.244	0.013	-0.001
103.00	0.58	0.41	0.90	-0.88	3	186	77.0%	-0.111	0.0302	-0.296	0.015	-0.001
104.00	0.65	0.57	1.09	-1.19	113	130	76.3%	-0.145	0.0366	-0.352	0.019	-0.001
105.00	0.95	0.66	1.41	-1.48	172	141	75.4%	-0.184	0.0433	-0.407	0.022	-0.001
106.00	1.38	0.86	1.84	-1.42	4	47	76.7%	-0.236	0.0493	-0.479	0.025	-0.001
107.00	1.74	1.20	1.95	-1.51	5	98	73.9%	-0.284	0.0562	-0.507	0.028	-0.002
108.00	1.86	1.40	2.36	-2.04	6	228	72.2%	-0.341	0.0623	-0.536	0.030	-0.002
109.00	2.51	1.82	2.87	-1.44	1	23	73.4%	-0.407	0.0648	-0.576	0.032	-0.003
110.00	2.98	2.29	3.05	-1.32	45	627	69.7%	-0.473	0.0700	-0.559	0.032	-0.003
111.00	3.72	2.81	3.55	-1.86	2	31	69.2%	-0.543	0.0703	-0.552	0.032	-0.003
112.00	4.19	3.60	4.15	-1.31	1	137	72.0%	-0.607	0.0655	-0.556	0.031	-0.004
113.00	6.78	4.15	5.05	0.00	11	94	74.4%	-0.664	0.0601	-0.544	0.030	-0.004
114.00	5.36	4.45	5.70	-3.55	123	309	68.6%	-0.738	0.0583	-0.445	0.027	-0.005
115.00	5.07	5.35	6.80	0.00	1	40	76.4%	-0.764	0.0494	-0.469	0.025	-0.005
116.00	4.50	5.95	7.65	0.00	63	52	75.2%	-0.813	0.0438	-0.402	0.022	-0.005
117.00	10.42	6.65	8.65	0.00	6	110	77.0%	-0.845	0.0379	-0.362	0.019	-0.006
118.00	6.28	7.30	9.90	0.00	6	55	81.5%	-0.864	0.0328	-0.351	0.018	-0.006
119.00	12.76	8.20	10.80	0.00	2	16	83.8%	-0.885	0.0283	-0.318	0.016	-0.006
120.00	11.17	9.40	11.45	-2.57	1	5	86.4%	-0.902	0.0245	-0.291	0.014	-0.006
123.00	17.97	12.05	14.55	0.00	1	3	96.5%	-0.933	0.0165	-0.242	0.011	-0.006
135.00	28.15	23.75	26.55	0.00	0	1	140.0%	-0.971	0.0057	-0.171	0.005	-0.007
140.00	25.60	28.85	31.45	0.00	0	0	159.0%	-0.976	0.0044	-0.169	0.005	-0.008

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.