ON
PUTS ▼ON Semiconductor Corporation
$78.86
-6.55%delayed
News – · Trend ▼ · below put trigger ▼
Expected move (1d)
▼ $72.55to$85.17 ▲
ATR ±$6.31 (+8.00%)Implied ±$5.91 (+7.49%)
Entry Reference
Price / prev close$78.86 / $84.39
Day range$78.81 – $84.60
52-wk range$44.56 – $134.92(38%)
Volume vs avg0.97×
ATR (14d)$6.31
MA 8 / 21$87.41 / $90.73
MA 50 / 200$106.15 / $74.67
Call ▲ / Put ▼ trigger$85.88 / $82.90
+1 / +2 ATR$85.17 / $91.48
-1 / -2 ATR$72.55 / $66.24
Support: 73.76 67.02 64.35
Resistance: 83.35 86.47 102.64
Near-the-money contracts
exp 2026-07-31Calls
| Strike | Mark | IV | Δ | θ/day | OI |
|---|---|---|---|---|---|
| 75 | $5.30 | 107% | 0.76 | -0.52 | 11 |
| 77 | $3.88 | 101% | 0.65 | -0.59 | 1 |
| 78 | $3.33 | 102% | 0.58 | -0.62 | 6 |
| 80 | $1.95 | 86% | 0.42 | -0.53 | 21 |
| 81 | $1.90 | 98% | 0.36 | -0.58 | 44 |
| 82 | $1.40 | 92% | 0.28 | -0.49 | 2 |
Puts
| Strike | Mark | IV | Δ | θ/day | OI |
|---|---|---|---|---|---|
| 76 | $1.38 | 91% | -0.27 | -0.47 | 94 |
| 77 | $1.69 | 89% | -0.34 | -0.50 | 58 |
| 78 | $2.09 | 88% | -0.42 | -0.53 | 91 |
| 79 | $2.58 | 88% | -0.50 | -0.54 | 2560 |
| 80 | $3.08 | 86% | -0.58 | -0.51 | 760 |
| 81 | $3.71 | 86% | -0.66 | -0.48 | 376 |
Δ = delta (≈ probability ITM), θ/day = daily time decay, IV = implied vol. Greeks computed via Black-Scholes from Yahoo IV.
Recent news
- Should You Ignore Vertiv? Why ON Semiconductor May Be The Better AI Infrastructure Stock Today8h ago
- Exploring Analyst Estimates for ON Semiconductor Corp. (ON) Q2 Earnings, Beyond Revenue and EPS8h ago
- Lam Research, Monolithic Power Systems, Marvell Technology, Micron, and onsemi Shares Plummet, What You Need To Know12h ago
- ON Semiconductor Corp. (ON) Stock Sinks As Market Gains: Here's Why1d ago
- Stocks That Hit 52-Week Highs On Monday1d ago
- ON Semiconductor (ON) Heads Into Earnings As AI Power Optimism Keeps Valuation In Focus2d ago
- ON Semiconductor Corp. (ON) Earnings Expected to Grow: What to Know Ahead of Next Week's Release2d ago
- TXN vs. ON: Which Semiconductor Stock Is the Better Buy Right Now?2d ago
- Micron, onsemi, Seagate, Western Digital, and Vishay Intertechnology Shares Are Falling, What You Need To Know5d ago
- 1 Profitable Stock with Impressive Fundamentals and 2 We Find Risky6d ago
- MaxLinear (MXL) Tops Q2 Earnings and Revenue Estimates6d ago
- TXN Keeps Climbing. Should You Climb On?6d ago
Reference data only. Not a recommendation. Greeks and expected-move figures are estimates, not certainties. You confirm all entries and contracts in TradingView and Charles Schwab.