call$50.00
2026-10-30- Bid
- $20.25
- Ask
- $24.20
- Last / Mark
- $26.35 / $22.23
- Vol / OI
- 4 / 4
- Last trade (ET)
- Oct 13, 2026, 3:02 PM
- IV
- Not meaningful
NASDAQ · Technology · Options
ON Semiconductor (ON) Options Chain, IV & Open Interest
Options chain for ON: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $72.25-1.34%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 25, 1:08 AM EDT · Statement period ended Jul 3, 2026
- Displayed contracts
- 73
- Updated Oct 25, 2026
- Selected expiration
- 2026-10-30
- Selected expiry · 73 contracts
- Put / call volume ratio
- 0.19
- Selected expiry · Puts 1.4K · Calls 7.0K
- Put / call OI (selected expiry)
- 0.94
- Puts 6.8K · Calls 7.3K
Expiration strip
Choose an expiration.
Options surface
ON 2026-10-30 — the listed strikes, with IV.
Nearest spot strike $72.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ON261030C00050000 | call | 2026-10-30 | $50.00 | $20.25 | $24.20 | $26.35 | $22.23 | 4 | 4 | 2026-10-25 | Oct 13, 2026, 3:02 PM | Not meaningful |
| ON261030C00055000 | call | 2026-10-30 | $55.00 | $15.25 | $19.25 | $12.80 | $17.25 | - | 1 | 2026-10-25 | Sep 17, 2026, 9:38 AM | 50.00% |
| ON261030C00059000 | call | 2026-10-30 | $59.00 | $11.35 | $15.20 | $14.48 | $13.27 | 4 | 4 | 2026-10-25 | Oct 22, 2026, 3:41 PM | 70.31% |
| ON261030C00060000 | call | 2026-10-30 | $60.00 | $10.35 | $14.20 | $13.50 | $12.27 | 4 | 10 | 2026-10-25 | Oct 22, 2026, 3:41 PM | 64.84% |
| ON261030C00063000 | call | 2026-10-30 | $63.00 | $7.60 | $11.40 | $9.67 | $9.50 | 3 | 7 | 2026-10-25 | Oct 23, 2026, 10:15 AM | 76.95% |
| ON261030C00064000 | call | 2026-10-30 | $64.00 | $6.65 | $10.50 | $8.96 | $8.58 | 6 | 5 | 2026-10-25 | Oct 23, 2026, 12:02 PM | 75.10% |
| ON261030C00065000 | call | 2026-10-30 | $65.00 | $6.30 | $9.60 | $8.08 | $7.95 | 3 | 7 | 2026-10-25 | Oct 23, 2026, 12:02 PM | 86.91% |
| ON261030C00067000 | call | 2026-10-30 | $67.00 | $4.60 | $7.15 | $10.49 | $5.88 | 1 | 8 | 2026-10-25 | Oct 21, 2026, 1:50 PM | 66.99% |
| ON261030C00068000 | call | 2026-10-30 | $68.00 | $4.50 | $6.40 | $9.51 | $5.45 | 1 | 8 | 2026-10-25 | Oct 21, 2026, 1:50 PM | 79.00% |
| ON261030C00069000 | call | 2026-10-30 | $69.00 | $3.60 | $5.70 | $8.25 | $4.65 | 23 | 16 | 2026-10-25 | Oct 21, 2026, 12:27 PM | 75.39% |
| ON261030C00070000 | call | 2026-10-30 | $70.00 | $3.35 | $4.35 | $3.95 | $3.85 | 4 | 60 | 2026-10-25 | Oct 23, 2026, 3:34 PM | 70.65% |
| ON261030C00071000 | call | 2026-10-30 | $71.00 | $2.99 | $4.00 | $3.65 | $3.50 | 2 | 6 | 2026-10-25 | Oct 23, 2026, 10:00 AM | 77.15% |
| ON261030C00072000 | call | 2026-10-30 | $72.00 | $2.46 | $2.95 | $2.70 | $2.71 | 49 | 58 | 2026-10-25 | Oct 23, 2026, 3:38 PM | 69.92% |
| ON261030C00073000 | call | 2026-10-30 | $73.00 | $2.00 | $2.45 | $2.23 | $2.23 | 78 | 38 | 2026-10-25 | Oct 23, 2026, 3:54 PM | 69.53% |
| ON261030C00074000 | call | 2026-10-30 | $74.00 | $1.62 | $1.95 | $1.87 | $1.79 | 3,015 | 46 | 2026-10-25 | Oct 23, 2026, 3:54 PM | 68.60% |
| ON261030C00075000 | call | 2026-10-30 | $75.00 | $1.32 | $1.52 | $1.45 | $1.42 | 302 | 500 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 68.12% |
| ON261030C00076000 | call | 2026-10-30 | $76.00 | $1.02 | $1.29 | $1.16 | $1.16 | 3,011 | 116 | 2026-10-25 | Oct 23, 2026, 3:42 PM | 68.95% |
| ON261030C00077000 | call | 2026-10-30 | $77.00 | $0.64 | $1.17 | $1.07 | $0.91 | 20 | 389 | 2026-10-25 | Oct 23, 2026, 2:57 PM | 68.80% |
| ON261030C00078000 | call | 2026-10-30 | $78.00 | $0.65 | $0.77 | $0.71 | $0.71 | 194 | 590 | 2026-10-25 | Oct 23, 2026, 3:57 PM | 69.04% |
| ON261030C00079000 | call | 2026-10-30 | $79.00 | $0.37 | $0.68 | $0.63 | $0.53 | 73 | 166 | 2026-10-25 | Oct 23, 2026, 3:01 PM | 68.07% |
| ON261030C00080000 | call | 2026-10-30 | $80.00 | $0.38 | $0.54 | $0.42 | $0.46 | 63 | 951 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 71.19% |
| ON261030C00081000 | call | 2026-10-30 | $81.00 | $0.29 | $0.45 | $0.45 | $0.37 | 8 | 537 | 2026-10-25 | Oct 23, 2026, 3:15 PM | 72.27% |
| ON261030C00082000 | call | 2026-10-30 | $82.00 | $0.22 | $0.36 | $0.23 | $0.29 | 8 | 984 | 2026-10-25 | Oct 23, 2026, 3:52 PM | 72.85% |
| ON261030C00083000 | call | 2026-10-30 | $83.00 | $0.16 | $0.28 | $0.24 | $0.22 | 17 | 722 | 2026-10-25 | Oct 23, 2026, 3:17 PM | 72.85% |
| ON261030C00084000 | call | 2026-10-30 | $84.00 | $0.11 | $0.27 | $0.18 | $0.19 | 2 | 421 | 2026-10-25 | Oct 23, 2026, 2:46 PM | 75.20% |
| ON261030C00085000 | call | 2026-10-30 | $85.00 | $0.00 | $0.19 | $0.15 | $0.10 | 41 | 309 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 69.53% |
| ON261030C00086000 | call | 2026-10-30 | $86.00 | $0.04 | $0.21 | $0.18 | $0.13 | 12 | 596 | 2026-10-25 | Oct 23, 2026, 10:53 AM | 77.34% |
| ON261030C00087000 | call | 2026-10-30 | $87.00 | $0.00 | $2.20 | $0.09 | $1.10 | 12 | 47 | 2026-10-25 | Oct 23, 2026, 10:54 AM | 139.75% |
| ON261030C00088000 | call | 2026-10-30 | $88.00 | $0.02 | $0.13 | $0.13 | $0.08 | 1 | 92 | 2026-10-25 | Oct 23, 2026, 2:44 PM | 78.52% |
| ON261030C00089000 | call | 2026-10-30 | $89.00 | $0.00 | $0.53 | $0.17 | $0.27 | 8 | 83 | 2026-10-25 | Oct 22, 2026, 9:48 AM | 103.52% |
| ON261030C00090000 | call | 2026-10-30 | $90.00 | $0.00 | $0.10 | $0.05 | $0.05 | 7 | 98 | 2026-10-25 | Oct 23, 2026, 11:44 AM | 80.47% |
| ON261030C00091000 | call | 2026-10-30 | $91.00 | $0.00 | $0.15 | $0.11 | $0.08 | 3 | 37 | 2026-10-25 | Oct 23, 2026, 2:47 PM | 89.06% |
| ON261030C00092000 | call | 2026-10-30 | $92.00 | $0.00 | $0.08 | $0.04 | $0.04 | 8 | 37 | 2026-10-25 | Oct 23, 2026, 10:57 AM | 84.38% |
| ON261030C00093000 | call | 2026-10-30 | $93.00 | $0.00 | $1.15 | $0.10 | $0.58 | 11 | 21 | 2026-10-25 | Oct 20, 2026, 12:09 PM | 142.77% |
| ON261030C00094000 | call | 2026-10-30 | $94.00 | $0.00 | $0.05 | $0.04 | $0.03 | 2 | 3 | 2026-10-25 | Oct 23, 2026, 11:54 AM | 85.94% |
| ON261030C00095000 | call | 2026-10-30 | $95.00 | $0.00 | $0.38 | $0.03 | $0.19 | 2 | 134 | 2026-10-25 | Oct 23, 2026, 2:45 PM | 119.92% |
| ON261030C00100000 | call | 2026-10-30 | $100.00 | $0.00 | $0.72 | $0.02 | $0.36 | 1 | 185 | 2026-10-25 | Oct 23, 2026, 1:36 PM | 155.08% |
| ON261030P00050000 | put | 2026-10-30 | $50.00 | $0.00 | $0.07 | $0.01 | $0.04 | 62 | 14 | 2026-10-25 | Oct 22, 2026, 10:55 AM | 125.00% |
| ON261030P00055000 | put | 2026-10-30 | $55.00 | $0.00 | $0.10 | $0.03 | $0.05 | 63 | 116 | 2026-10-25 | Oct 22, 2026, 3:51 PM | 100.78% |
| ON261030P00059000 | put | 2026-10-30 | $59.00 | $0.00 | $1.35 | $0.06 | $0.68 | 2 | 94 | 2026-10-25 | Oct 22, 2026, 9:44 AM | 135.16% |
| ON261030P00060000 | put | 2026-10-30 | $60.00 | $0.00 | $0.13 | $0.05 | $0.07 | 28 | 47 | 2026-10-25 | Oct 23, 2026, 3:56 PM | 75.00% |
| ON261030P00061000 | put | 2026-10-30 | $61.00 | $0.00 | $0.15 | $0.24 | $0.08 | 3 | 18 | 2026-10-25 | Oct 23, 2026, 11:43 AM | 71.09% |
| ON261030P00062000 | put | 2026-10-30 | $62.00 | $0.09 | $0.28 | $0.18 | $0.19 | 2 | 36 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 78.13% |
| ON261030P00063000 | put | 2026-10-30 | $63.00 | $0.18 | $0.33 | $0.23 | $0.26 | 74 | 58 | 2026-10-25 | Oct 23, 2026, 3:39 PM | 77.34% |
| ON261030P00064000 | put | 2026-10-30 | $64.00 | $0.26 | $0.38 | $0.32 | $0.32 | 195 | 27 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 74.80% |
| ON261030P00065000 | put | 2026-10-30 | $65.00 | $0.38 | $0.50 | $0.41 | $0.44 | 334 | 272 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 74.41% |
| ON261030P00066000 | put | 2026-10-30 | $66.00 | $0.51 | $0.67 | $0.59 | $0.59 | 18 | 1,133 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 73.73% |
| ON261030P00067000 | put | 2026-10-30 | $67.00 | $0.54 | $0.86 | $0.77 | $0.70 | 123 | 158 | 2026-10-25 | Oct 23, 2026, 3:51 PM | 70.12% |
| ON261030P00068000 | put | 2026-10-30 | $68.00 | $0.63 | $1.10 | $1.09 | $0.87 | 7 | 75 | 2026-10-25 | Oct 23, 2026, 1:17 PM | 67.48% |
| ON261030P00069000 | put | 2026-10-30 | $69.00 | $0.92 | $1.46 | $1.23 | $1.19 | 7 | 56 | 2026-10-25 | Oct 23, 2026, 3:25 PM | 68.80% |
| ON261030P00070000 | put | 2026-10-30 | $70.00 | $1.42 | $1.91 | $1.57 | $1.67 | 60 | 380 | 2026-10-25 | Oct 23, 2026, 3:35 PM | 72.56% |
| ON261030P00071000 | put | 2026-10-30 | $71.00 | $1.81 | $2.45 | $1.90 | $2.13 | 6 | 104 | 2026-10-25 | Oct 23, 2026, 1:51 PM | 73.97% |
| ON261030P00072000 | put | 2026-10-30 | $72.00 | $2.26 | $2.65 | $2.50 | $2.46 | 72 | 120 | 2026-10-25 | Oct 23, 2026, 3:52 PM | 69.92% |
| ON261030P00073000 | put | 2026-10-30 | $73.00 | $2.82 | $3.25 | $3.01 | $3.04 | 40 | 77 | 2026-10-25 | Oct 23, 2026, 3:35 PM | 71.19% |
| ON261030P00074000 | put | 2026-10-30 | $74.00 | $3.35 | $4.10 | $3.45 | $3.72 | 6 | 1,161 | 2026-10-25 | Oct 23, 2026, 1:57 PM | 73.88% |
| ON261030P00075000 | put | 2026-10-30 | $75.00 | $3.95 | $4.65 | $4.06 | $4.30 | 111 | 280 | 2026-10-25 | Oct 23, 2026, 3:30 PM | 71.88% |
| ON261030P00076000 | put | 2026-10-30 | $76.00 | $4.30 | $6.35 | $4.90 | $5.32 | 4 | 100 | 2026-10-25 | Oct 23, 2026, 3:32 PM | 81.69% |
| ON261030P00077000 | put | 2026-10-30 | $77.00 | $4.85 | $6.45 | $6.08 | $5.65 | 1 | 308 | 2026-10-25 | Oct 22, 2026, 9:50 AM | 68.65% |
| ON261030P00078000 | put | 2026-10-30 | $78.00 | $6.05 | $7.00 | $6.20 | $6.53 | 26 | 64 | 2026-10-25 | Oct 23, 2026, 3:16 PM | 71.48% |
| ON261030P00079000 | put | 2026-10-30 | $79.00 | $6.60 | $8.55 | $7.13 | $7.58 | 7 | 493 | 2026-10-25 | Oct 23, 2026, 2:28 PM | 80.18% |
| ON261030P00080000 | put | 2026-10-30 | $80.00 | $7.10 | $9.10 | $8.11 | $8.10 | 21 | 170 | 2026-10-25 | Oct 23, 2026, 3:49 PM | 65.63% |
| ON261030P00081000 | put | 2026-10-30 | $81.00 | $7.20 | $10.35 | $8.88 | $8.78 | 7 | 711 | 2026-10-25 | Oct 23, 2026, 3:09 PM | 121.39% |
| ON261030P00082000 | put | 2026-10-30 | $82.00 | $9.40 | $10.90 | $10.35 | $10.15 | 43 | 595 | 2026-10-25 | Oct 23, 2026, 3:32 PM | 79.30% |
| ON261030P00083000 | put | 2026-10-30 | $83.00 | $9.05 | $12.40 | $10.97 | $10.73 | 5 | 77 | 2026-10-25 | Oct 23, 2026, 12:29 PM | Not meaningful |
| ON261030P00084000 | put | 2026-10-30 | $84.00 | $10.05 | $13.85 | $11.96 | $11.95 | 3 | 18 | 2026-10-25 | Oct 23, 2026, 11:34 AM | 75.98% |
| ON261030P00085000 | put | 2026-10-30 | $85.00 | $11.85 | $14.85 | $12.90 | $13.35 | 11 | 44 | 2026-10-25 | Oct 23, 2026, 3:57 PM | 105.96% |
| ON261030P00086000 | put | 2026-10-30 | $86.00 | $12.00 | $15.90 | $12.07 | $13.95 | 1 | 3 | 2026-10-25 | Oct 22, 2026, 3:02 PM | 84.96% |
| ON261030P00087000 | put | 2026-10-30 | $87.00 | $13.00 | $16.85 | $11.18 | $14.93 | 2 | 4 | 2026-10-25 | Oct 21, 2026, 12:28 PM | 86.91% |
| ON261030P00088000 | put | 2026-10-30 | $88.00 | $13.90 | $17.90 | $12.08 | $15.90 | 2 | 9 | 2026-10-25 | Oct 21, 2026, 12:28 PM | 88.48% |
| ON261030P00090000 | put | 2026-10-30 | $90.00 | $15.90 | $19.85 | $14.30 | $17.88 | 4 | 3 | 2026-10-25 | Oct 20, 2026, 12:35 PM | 93.36% |
| ON261030P00091000 | put | 2026-10-30 | $91.00 | $16.85 | $20.85 | $13.30 | $18.85 | - | 1 | 2026-10-25 | Oct 9, 2026, 9:56 AM | 93.36% |
| ON261030P00093000 | put | 2026-10-30 | $93.00 | $18.85 | $22.85 | $21.30 | $20.85 | 2 | 0 | 2026-10-25 | Oct 16, 2026, 2:53 PM | 100.59% |
| ON261030P00095000 | put | 2026-10-30 | $95.00 | $20.85 | $24.85 | $22.72 | $22.85 | 3 | 0 | 2026-10-25 | Oct 16, 2026, 2:58 PM | 107.42% |
call$55.00
2026-10-30- Bid
- $15.25
- Ask
- $19.25
- Last / Mark
- $12.80 / $17.25
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 17, 2026, 9:38 AM
- IV
- 50.00%
call$59.00
2026-10-30- Bid
- $11.35
- Ask
- $15.20
- Last / Mark
- $14.48 / $13.27
- Vol / OI
- 4 / 4
- Last trade (ET)
- Oct 22, 2026, 3:41 PM
- IV
- 70.31%
call$60.00
2026-10-30- Bid
- $10.35
- Ask
- $14.20
- Last / Mark
- $13.50 / $12.27
- Vol / OI
- 4 / 10
- Last trade (ET)
- Oct 22, 2026, 3:41 PM
- IV
- 64.84%
call$63.00
2026-10-30- Bid
- $7.60
- Ask
- $11.40
- Last / Mark
- $9.67 / $9.50
- Vol / OI
- 3 / 7
- Last trade (ET)
- Oct 23, 2026, 10:15 AM
- IV
- 76.95%
call$64.00
2026-10-30- Bid
- $6.65
- Ask
- $10.50
- Last / Mark
- $8.96 / $8.58
- Vol / OI
- 6 / 5
- Last trade (ET)
- Oct 23, 2026, 12:02 PM
- IV
- 75.10%
call$65.00
2026-10-30- Bid
- $6.30
- Ask
- $9.60
- Last / Mark
- $8.08 / $7.95
- Vol / OI
- 3 / 7
- Last trade (ET)
- Oct 23, 2026, 12:02 PM
- IV
- 86.91%
call$67.00
2026-10-30- Bid
- $4.60
- Ask
- $7.15
- Last / Mark
- $10.49 / $5.88
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 21, 2026, 1:50 PM
- IV
- 66.99%
call$68.00
2026-10-30- Bid
- $4.50
- Ask
- $6.40
- Last / Mark
- $9.51 / $5.45
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 21, 2026, 1:50 PM
- IV
- 79.00%
call$69.00
2026-10-30- Bid
- $3.60
- Ask
- $5.70
- Last / Mark
- $8.25 / $4.65
- Vol / OI
- 23 / 16
- Last trade (ET)
- Oct 21, 2026, 12:27 PM
- IV
- 75.39%
call$70.00
2026-10-30- Bid
- $3.35
- Ask
- $4.35
- Last / Mark
- $3.95 / $3.85
- Vol / OI
- 4 / 60
- Last trade (ET)
- Oct 23, 2026, 3:34 PM
- IV
- 70.65%
call$71.00
2026-10-30- Bid
- $2.99
- Ask
- $4.00
- Last / Mark
- $3.65 / $3.50
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 23, 2026, 10:00 AM
- IV
- 77.15%
call$72.00
2026-10-30- Bid
- $2.46
- Ask
- $2.95
- Last / Mark
- $2.70 / $2.71
- Vol / OI
- 49 / 58
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 69.92%
call$73.00
2026-10-30- Bid
- $2.00
- Ask
- $2.45
- Last / Mark
- $2.23 / $2.23
- Vol / OI
- 78 / 38
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 69.53%
call$74.00
2026-10-30- Bid
- $1.62
- Ask
- $1.95
- Last / Mark
- $1.87 / $1.79
- Vol / OI
- 3,015 / 46
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 68.60%
call$75.00
2026-10-30- Bid
- $1.32
- Ask
- $1.52
- Last / Mark
- $1.45 / $1.42
- Vol / OI
- 302 / 500
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 68.12%
call$76.00
2026-10-30- Bid
- $1.02
- Ask
- $1.29
- Last / Mark
- $1.16 / $1.16
- Vol / OI
- 3,011 / 116
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- 68.95%
call$77.00
2026-10-30- Bid
- $0.64
- Ask
- $1.17
- Last / Mark
- $1.07 / $0.91
- Vol / OI
- 20 / 389
- Last trade (ET)
- Oct 23, 2026, 2:57 PM
- IV
- 68.80%
call$78.00
2026-10-30- Bid
- $0.65
- Ask
- $0.77
- Last / Mark
- $0.71 / $0.71
- Vol / OI
- 194 / 590
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 69.04%
call$79.00
2026-10-30- Bid
- $0.37
- Ask
- $0.68
- Last / Mark
- $0.63 / $0.53
- Vol / OI
- 73 / 166
- Last trade (ET)
- Oct 23, 2026, 3:01 PM
- IV
- 68.07%
call$80.00
2026-10-30- Bid
- $0.38
- Ask
- $0.54
- Last / Mark
- $0.42 / $0.46
- Vol / OI
- 63 / 951
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 71.19%
call$81.00
2026-10-30- Bid
- $0.29
- Ask
- $0.45
- Last / Mark
- $0.45 / $0.37
- Vol / OI
- 8 / 537
- Last trade (ET)
- Oct 23, 2026, 3:15 PM
- IV
- 72.27%
call$82.00
2026-10-30- Bid
- $0.22
- Ask
- $0.36
- Last / Mark
- $0.23 / $0.29
- Vol / OI
- 8 / 984
- Last trade (ET)
- Oct 23, 2026, 3:52 PM
- IV
- 72.85%
call$83.00
2026-10-30- Bid
- $0.16
- Ask
- $0.28
- Last / Mark
- $0.24 / $0.22
- Vol / OI
- 17 / 722
- Last trade (ET)
- Oct 23, 2026, 3:17 PM
- IV
- 72.85%
call$84.00
2026-10-30- Bid
- $0.11
- Ask
- $0.27
- Last / Mark
- $0.18 / $0.19
- Vol / OI
- 2 / 421
- Last trade (ET)
- Oct 23, 2026, 2:46 PM
- IV
- 75.20%
call$85.00
2026-10-30- Bid
- $0.00
- Ask
- $0.19
- Last / Mark
- $0.15 / $0.10
- Vol / OI
- 41 / 309
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 69.53%
call$86.00
2026-10-30- Bid
- $0.04
- Ask
- $0.21
- Last / Mark
- $0.18 / $0.13
- Vol / OI
- 12 / 596
- Last trade (ET)
- Oct 23, 2026, 10:53 AM
- IV
- 77.34%
call$87.00
2026-10-30- Bid
- $0.00
- Ask
- $2.20
- Last / Mark
- $0.09 / $1.10
- Vol / OI
- 12 / 47
- Last trade (ET)
- Oct 23, 2026, 10:54 AM
- IV
- 139.75%
call$88.00
2026-10-30- Bid
- $0.02
- Ask
- $0.13
- Last / Mark
- $0.13 / $0.08
- Vol / OI
- 1 / 92
- Last trade (ET)
- Oct 23, 2026, 2:44 PM
- IV
- 78.52%
call$89.00
2026-10-30- Bid
- $0.00
- Ask
- $0.53
- Last / Mark
- $0.17 / $0.27
- Vol / OI
- 8 / 83
- Last trade (ET)
- Oct 22, 2026, 9:48 AM
- IV
- 103.52%
call$90.00
2026-10-30- Bid
- $0.00
- Ask
- $0.10
- Last / Mark
- $0.05 / $0.05
- Vol / OI
- 7 / 98
- Last trade (ET)
- Oct 23, 2026, 11:44 AM
- IV
- 80.47%
call$91.00
2026-10-30- Bid
- $0.00
- Ask
- $0.15
- Last / Mark
- $0.11 / $0.08
- Vol / OI
- 3 / 37
- Last trade (ET)
- Oct 23, 2026, 2:47 PM
- IV
- 89.06%
call$92.00
2026-10-30- Bid
- $0.00
- Ask
- $0.08
- Last / Mark
- $0.04 / $0.04
- Vol / OI
- 8 / 37
- Last trade (ET)
- Oct 23, 2026, 10:57 AM
- IV
- 84.38%
call$93.00
2026-10-30- Bid
- $0.00
- Ask
- $1.15
- Last / Mark
- $0.10 / $0.58
- Vol / OI
- 11 / 21
- Last trade (ET)
- Oct 20, 2026, 12:09 PM
- IV
- 142.77%
call$94.00
2026-10-30- Bid
- $0.00
- Ask
- $0.05
- Last / Mark
- $0.04 / $0.03
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 23, 2026, 11:54 AM
- IV
- 85.94%
call$95.00
2026-10-30- Bid
- $0.00
- Ask
- $0.38
- Last / Mark
- $0.03 / $0.19
- Vol / OI
- 2 / 134
- Last trade (ET)
- Oct 23, 2026, 2:45 PM
- IV
- 119.92%
call$100.00
2026-10-30- Bid
- $0.00
- Ask
- $0.72
- Last / Mark
- $0.02 / $0.36
- Vol / OI
- 1 / 185
- Last trade (ET)
- Oct 23, 2026, 1:36 PM
- IV
- 155.08%
put$50.00
2026-10-30- Bid
- $0.00
- Ask
- $0.07
- Last / Mark
- $0.01 / $0.04
- Vol / OI
- 62 / 14
- Last trade (ET)
- Oct 22, 2026, 10:55 AM
- IV
- 125.00%
put$55.00
2026-10-30- Bid
- $0.00
- Ask
- $0.10
- Last / Mark
- $0.03 / $0.05
- Vol / OI
- 63 / 116
- Last trade (ET)
- Oct 22, 2026, 3:51 PM
- IV
- 100.78%
put$59.00
2026-10-30- Bid
- $0.00
- Ask
- $1.35
- Last / Mark
- $0.06 / $0.68
- Vol / OI
- 2 / 94
- Last trade (ET)
- Oct 22, 2026, 9:44 AM
- IV
- 135.16%
put$60.00
2026-10-30- Bid
- $0.00
- Ask
- $0.13
- Last / Mark
- $0.05 / $0.07
- Vol / OI
- 28 / 47
- Last trade (ET)
- Oct 23, 2026, 3:56 PM
- IV
- 75.00%
put$61.00
2026-10-30- Bid
- $0.00
- Ask
- $0.15
- Last / Mark
- $0.24 / $0.08
- Vol / OI
- 3 / 18
- Last trade (ET)
- Oct 23, 2026, 11:43 AM
- IV
- 71.09%
put$62.00
2026-10-30- Bid
- $0.09
- Ask
- $0.28
- Last / Mark
- $0.18 / $0.19
- Vol / OI
- 2 / 36
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 78.13%
put$63.00
2026-10-30- Bid
- $0.18
- Ask
- $0.33
- Last / Mark
- $0.23 / $0.26
- Vol / OI
- 74 / 58
- Last trade (ET)
- Oct 23, 2026, 3:39 PM
- IV
- 77.34%
put$64.00
2026-10-30- Bid
- $0.26
- Ask
- $0.38
- Last / Mark
- $0.32 / $0.32
- Vol / OI
- 195 / 27
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 74.80%
put$65.00
2026-10-30- Bid
- $0.38
- Ask
- $0.50
- Last / Mark
- $0.41 / $0.44
- Vol / OI
- 334 / 272
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 74.41%
put$66.00
2026-10-30- Bid
- $0.51
- Ask
- $0.67
- Last / Mark
- $0.59 / $0.59
- Vol / OI
- 18 / 1,133
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 73.73%
put$67.00
2026-10-30- Bid
- $0.54
- Ask
- $0.86
- Last / Mark
- $0.77 / $0.70
- Vol / OI
- 123 / 158
- Last trade (ET)
- Oct 23, 2026, 3:51 PM
- IV
- 70.12%
put$68.00
2026-10-30- Bid
- $0.63
- Ask
- $1.10
- Last / Mark
- $1.09 / $0.87
- Vol / OI
- 7 / 75
- Last trade (ET)
- Oct 23, 2026, 1:17 PM
- IV
- 67.48%
put$69.00
2026-10-30- Bid
- $0.92
- Ask
- $1.46
- Last / Mark
- $1.23 / $1.19
- Vol / OI
- 7 / 56
- Last trade (ET)
- Oct 23, 2026, 3:25 PM
- IV
- 68.80%
put$70.00
2026-10-30- Bid
- $1.42
- Ask
- $1.91
- Last / Mark
- $1.57 / $1.67
- Vol / OI
- 60 / 380
- Last trade (ET)
- Oct 23, 2026, 3:35 PM
- IV
- 72.56%
put$71.00
2026-10-30- Bid
- $1.81
- Ask
- $2.45
- Last / Mark
- $1.90 / $2.13
- Vol / OI
- 6 / 104
- Last trade (ET)
- Oct 23, 2026, 1:51 PM
- IV
- 73.97%
put$72.00
2026-10-30- Bid
- $2.26
- Ask
- $2.65
- Last / Mark
- $2.50 / $2.46
- Vol / OI
- 72 / 120
- Last trade (ET)
- Oct 23, 2026, 3:52 PM
- IV
- 69.92%
put$73.00
2026-10-30- Bid
- $2.82
- Ask
- $3.25
- Last / Mark
- $3.01 / $3.04
- Vol / OI
- 40 / 77
- Last trade (ET)
- Oct 23, 2026, 3:35 PM
- IV
- 71.19%
put$74.00
2026-10-30- Bid
- $3.35
- Ask
- $4.10
- Last / Mark
- $3.45 / $3.72
- Vol / OI
- 6 / 1,161
- Last trade (ET)
- Oct 23, 2026, 1:57 PM
- IV
- 73.88%
put$75.00
2026-10-30- Bid
- $3.95
- Ask
- $4.65
- Last / Mark
- $4.06 / $4.30
- Vol / OI
- 111 / 280
- Last trade (ET)
- Oct 23, 2026, 3:30 PM
- IV
- 71.88%
put$76.00
2026-10-30- Bid
- $4.30
- Ask
- $6.35
- Last / Mark
- $4.90 / $5.32
- Vol / OI
- 4 / 100
- Last trade (ET)
- Oct 23, 2026, 3:32 PM
- IV
- 81.69%
put$77.00
2026-10-30- Bid
- $4.85
- Ask
- $6.45
- Last / Mark
- $6.08 / $5.65
- Vol / OI
- 1 / 308
- Last trade (ET)
- Oct 22, 2026, 9:50 AM
- IV
- 68.65%
put$78.00
2026-10-30- Bid
- $6.05
- Ask
- $7.00
- Last / Mark
- $6.20 / $6.53
- Vol / OI
- 26 / 64
- Last trade (ET)
- Oct 23, 2026, 3:16 PM
- IV
- 71.48%
put$79.00
2026-10-30- Bid
- $6.60
- Ask
- $8.55
- Last / Mark
- $7.13 / $7.58
- Vol / OI
- 7 / 493
- Last trade (ET)
- Oct 23, 2026, 2:28 PM
- IV
- 80.18%
put$80.00
2026-10-30- Bid
- $7.10
- Ask
- $9.10
- Last / Mark
- $8.11 / $8.10
- Vol / OI
- 21 / 170
- Last trade (ET)
- Oct 23, 2026, 3:49 PM
- IV
- 65.63%
put$81.00
2026-10-30- Bid
- $7.20
- Ask
- $10.35
- Last / Mark
- $8.88 / $8.78
- Vol / OI
- 7 / 711
- Last trade (ET)
- Oct 23, 2026, 3:09 PM
- IV
- 121.39%
put$82.00
2026-10-30- Bid
- $9.40
- Ask
- $10.90
- Last / Mark
- $10.35 / $10.15
- Vol / OI
- 43 / 595
- Last trade (ET)
- Oct 23, 2026, 3:32 PM
- IV
- 79.30%
put$83.00
2026-10-30- Bid
- $9.05
- Ask
- $12.40
- Last / Mark
- $10.97 / $10.73
- Vol / OI
- 5 / 77
- Last trade (ET)
- Oct 23, 2026, 12:29 PM
- IV
- Not meaningful
put$84.00
2026-10-30- Bid
- $10.05
- Ask
- $13.85
- Last / Mark
- $11.96 / $11.95
- Vol / OI
- 3 / 18
- Last trade (ET)
- Oct 23, 2026, 11:34 AM
- IV
- 75.98%
put$85.00
2026-10-30- Bid
- $11.85
- Ask
- $14.85
- Last / Mark
- $12.90 / $13.35
- Vol / OI
- 11 / 44
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 105.96%
put$86.00
2026-10-30- Bid
- $12.00
- Ask
- $15.90
- Last / Mark
- $12.07 / $13.95
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 22, 2026, 3:02 PM
- IV
- 84.96%
put$87.00
2026-10-30- Bid
- $13.00
- Ask
- $16.85
- Last / Mark
- $11.18 / $14.93
- Vol / OI
- 2 / 4
- Last trade (ET)
- Oct 21, 2026, 12:28 PM
- IV
- 86.91%
put$88.00
2026-10-30- Bid
- $13.90
- Ask
- $17.90
- Last / Mark
- $12.08 / $15.90
- Vol / OI
- 2 / 9
- Last trade (ET)
- Oct 21, 2026, 12:28 PM
- IV
- 88.48%
put$90.00
2026-10-30- Bid
- $15.90
- Ask
- $19.85
- Last / Mark
- $14.30 / $17.88
- Vol / OI
- 4 / 3
- Last trade (ET)
- Oct 20, 2026, 12:35 PM
- IV
- 93.36%
put$91.00
2026-10-30- Bid
- $16.85
- Ask
- $20.85
- Last / Mark
- $13.30 / $18.85
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 9, 2026, 9:56 AM
- IV
- 93.36%
put$93.00
2026-10-30- Bid
- $18.85
- Ask
- $22.85
- Last / Mark
- $21.30 / $20.85
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 16, 2026, 2:53 PM
- IV
- 100.59%
put$95.00
2026-10-30- Bid
- $20.85
- Ask
- $24.85
- Last / Mark
- $22.72 / $22.85
- Vol / OI
- 3 / 0
- Last trade (ET)
- Oct 16, 2026, 2:58 PM
- IV
- 107.42%
73 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the ON options page show?
When a usable chain is available, TECHi shows the ON Semiconductor strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ON options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close