Home Options ONChain

ON

ON Semiconductor CorporationClose $84.89EOD only

Max Pain

$74.00

Next expiry Oct 9, 2026

Expected Move

±$2.47

2.9% from close

Price Gap

-10.89

Distance to max pain

IV Rank

Low premium

P/C OI

0.67

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 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

Oct 2, 2026 close

ON Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
50.00	34.20	32.90	36.65	14.05	5	5	307.2%	0.928	0.0038	-0.360	0.016	0.008
59.00	10.05	23.85	27.65	0.00	0	2	230.8%	0.903	0.0063	-0.338	0.020	0.009
60.00	16.85	22.85	26.85	0.00	1	11	231.1%	0.894	0.0067	-0.361	0.022	0.009
63.00	6.78	19.85	23.70	0.00	0	1	201.7%	0.887	0.0081	-0.331	0.023	0.010
64.00	6.59	18.85	22.85	0.00	2	1	199.6%	0.878	0.0086	-0.346	0.024	0.010
65.00	10.95	17.85	21.85	0.00	12	16	192.0%	0.873	0.0092	-0.342	0.024	0.010
66.00	10.92	16.85	20.85	0.00	1	2	184.4%	0.868	0.0099	-0.338	0.025	0.010
67.00	4.14	15.85	19.85	0.00	4	4	176.9%	0.863	0.0106	-0.333	0.026	0.010
68.00	17.44	14.85	18.85	7.95	1	12	169.4%	0.857	0.0113	-0.328	0.027	0.010
69.00	16.46	13.85	17.75	7.96	1	6	158.8%	0.855	0.0122	-0.311	0.027	0.011
70.00	14.49	13.70	15.90	4.81	14	135	121.8%	0.891	0.0130	-0.198	0.022	0.011
71.00	13.40	12.05	15.10	5.24	2	38	122.8%	0.873	0.0144	-0.221	0.024	0.011
72.00	12.10	11.15	14.75	4.15	4	12	56.4%	0.984	0.0059	-0.027	0.005	0.014
73.00	12.10	10.75	12.95	5.10	15	32	104.4%	0.869	0.0173	-0.194	0.025	0.012
74.00	9.90	9.00	12.40	4.03	3	29	112.3%	0.833	0.0190	-0.243	0.029	0.011
75.00	10.08	9.10	11.40	6.08	58	56	65.0%	0.924	0.0188	-0.086	0.017	0.013
76.00	9.06	7.90	10.45	5.62	60	61	56.2%	0.929	0.0205	-0.072	0.016	0.013
77.00	7.10	7.30	9.00	2.85	149	278	80.2%	0.827	0.0272	-0.180	0.030	0.012
78.00	6.11	5.95	7.45	2.29	8	109	56.7%	0.870	0.0317	-0.109	0.025	0.013
79.00	6.51	6.05	6.60	3.33	40	2,627	55.6%	0.837	0.0376	-0.122	0.029	0.012
80.00	5.39	5.10	5.90	2.71	365	450	57.6%	0.787	0.0430	-0.148	0.034	0.012
81.00	4.75	4.60	5.00	2.40	72	2,633	53.2%	0.753	0.0504	-0.148	0.037	0.011
82.00	4.25	3.75	4.60	2.60	40	77	50.0%	0.708	0.0584	-0.151	0.040	0.011
83.00	3.47	2.85	3.95	2.21	72	185	58.7%	0.629	0.0548	-0.192	0.044	0.010
84.00	2.82	2.68	3.15	1.85	285	72	53.8%	0.575	0.0620	-0.182	0.046	0.009
85.00	2.31	2.24	2.70	1.36	572	75	50.3%	0.511	0.0674	-0.173	0.047	0.008
86.00	1.85	1.85	2.05	1.39	557	55	50.9%	0.445	0.0661	-0.173	0.046	0.007
90.00	0.73	0.65	0.79	0.36	603	125	50.0%	0.212	0.0494	-0.124	0.034	0.003
95.00	0.20	0.15	0.25	0.05	318	59	50.8%	0.060	0.0200	-0.052	0.014	0.001
100.00	0.05	0.00	0.10	0.01	53	4	53.1%	0.015	0.0060	-0.017	0.004	0.000
105.00	0.03	0.00	0.11	-0.27	17	3	67.2%	0.013	0.0042	-0.019	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.34	0.00	0.10	0.00	2	8	181.3%	-0.004	0.0005	-0.018	0.001	-0.000
50.00	0.61	0.00	0.24	0.00	1	9	173.4%	-0.010	0.0013	-0.039	0.003	-0.000
55.00	0.04	0.00	0.10	0.02	2	19	128.5%	-0.006	0.0011	-0.017	0.002	-0.000
59.00	0.07	0.00	0.05	0.05	6	23	100.8%	-0.004	0.0009	-0.009	0.001	-0.000
60.00	0.01	0.00	0.04	0.00	2	645	93.8%	-0.003	0.0008	-0.007	0.001	-0.000
61.00	0.06	0.00	0.09	0.03	6	19	99.2%	-0.007	0.0016	-0.015	0.002	-0.000
62.00	0.01	0.00	0.04	-0.02	8	57	85.9%	-0.003	0.0010	-0.007	0.001	-0.000
63.00	0.03	0.00	0.05	0.00	3	73	84.4%	-0.004	0.0013	-0.009	0.002	-0.000
64.00	0.08	0.00	0.05	0.00	4	64	79.7%	-0.004	0.0014	-0.009	0.002	-0.000
65.00	0.01	0.00	0.04	0.00	14	20	74.2%	-0.004	0.0013	-0.007	0.001	-0.000
66.00	0.02	0.01	0.07	-0.02	11	34	76.6%	-0.007	0.0023	-0.013	0.002	-0.000
67.00	0.02	0.01	0.07	-0.07	8	88	72.7%	-0.008	0.0026	-0.013	0.003	-0.000
68.00	0.01	0.00	0.05	-0.06	51	324	64.8%	-0.006	0.0022	-0.009	0.002	-0.000
69.00	0.04	0.01	0.08	-0.14	2	46	66.0%	-0.010	0.0035	-0.015	0.003	-0.000
70.00	0.03	0.00	0.06	-0.14	60	156	58.6%	-0.008	0.0030	-0.010	0.002	-0.000
71.00	0.05	0.00	0.27	-0.36	36	191	69.7%	-0.028	0.0079	-0.038	0.008	-0.000
72.00	0.06	0.00	0.49	-0.39	3	77	73.7%	-0.047	0.0114	-0.061	0.012	-0.001
73.00	0.10	0.00	0.30	-0.35	4	23	61.9%	-0.035	0.0106	-0.040	0.009	-0.001
74.00	0.16	0.00	0.21	-0.36	21	51	53.5%	-0.029	0.0104	-0.029	0.008	-0.000
75.00	0.16	0.03	0.16	-0.56	98	54	53.5%	-0.043	0.0145	-0.040	0.011	-0.001
76.00	0.18	0.15	0.20	-1.39	18	37	51.5%	-0.055	0.0184	-0.047	0.013	-0.001
77.00	0.28	0.11	0.35	-1.07	8	18	54.1%	-0.088	0.0252	-0.072	0.019	-0.001
78.00	0.42	0.22	0.52	-1.39	65	20	55.3%	-0.124	0.0315	-0.094	0.024	-0.002
79.00	0.58	0.40	0.70	-1.58	79	16	50.6%	-0.142	0.0377	-0.094	0.026	-0.002
80.00	0.64	0.57	0.76	-1.95	90	13	50.8%	-0.187	0.0449	-0.113	0.032	-0.003
81.00	0.95	0.75	1.15	-2.43	38	34	54.2%	-0.250	0.0499	-0.142	0.037	-0.004
82.00	1.08	1.10	1.30	-5.84	223	80	50.4%	-0.294	0.0581	-0.143	0.040	-0.005
83.00	1.60	1.31	1.86	-4.27	80	9	54.5%	-0.364	0.0586	-0.168	0.044	-0.006
90.00	6.90	4.55	7.05	-4.03	3	4	77.2%	-0.686	0.0391	-0.222	0.042	-0.012
95.00	23.11	9.05	11.50	0.00	0	0	91.7%	-0.793	0.0265	-0.211	0.034	-0.015
110.00	42.75	23.40	27.20	0.00	1	0	96.5%	-0.969	0.0062	-0.044	0.008	-0.021

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.