Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $47.39 as of 11/25/2025 1:16:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.65 | 30.30 | 28.48 | 32.30 | 0.00 | 0.00% | 1.42 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/25/2025 12:58:55 PM EST |
| 22.50 | 24.25 | 27.85 | 26.05 | 22.50 | 0.00 | 0.00% | 1.16 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 12:58:55 PM EST |
| 25.00 | 21.75 | 25.15 | 23.45 | 26.06 | 0.00 | 0.00% | 0.94 | 0 | 123 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/25/2025 12:58:55 PM EST |
| 28.00 | 18.85 | 22.45 | 20.65 | 21.50 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.53 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 11/25/2025 12:58:55 PM EST |
| 30.00 | 17.55 | 19.10 | 18.33 | 17.71 | 0.00 | 0.00% | 0.61 | 0 | 77 | 0.92 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 33.00 | 14.65 | 16.45 | 15.55 | 12.48 | 0.00 | 0.00% | 0.47 | 0 | 38 | 0.89 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/25/2025 12:58:55 PM EST |
| 35.00 | 12.80 | 14.30 | 13.55 | 12.77 | 0.00 | 0.00% | 0.39 | 0 | 915 | 0.73 | 0.96 | 0.01 | -0.01 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 38.00 | 10.05 | 11.80 | 10.93 | 13.23 | 0.00 | 0.00% | 0.29 | 0 | 485 | 0.72 | 0.91 | 0.02 | -0.02 | 11/3/2025 | 11/25/2025 12:58:55 PM EST |
| 39.00 | 9.20 | 10.75 | 9.98 | 12.81 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.66 | 0.89 | 0.02 | -0.02 | 10/15/2025 | 11/25/2025 12:58:55 PM EST |
| 40.00 | 9.00 | 9.65 | 9.33 | 9.61 | +1.26 | +15.09% | 0.23 | 30 | 1,213 | 0.55 | 0.87 | 0.02 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 41.00 | 7.55 | 8.95 | 8.25 | 11.25 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.60 | 0.84 | 0.03 | -0.03 | 10/8/2025 | 11/25/2025 12:58:55 PM EST |
| 42.00 | 7.25 | 7.90 | 7.58 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 476 | 0.52 | 0.81 | 0.03 | -0.03 | 11/11/2025 | 11/25/2025 12:58:55 PM EST |
| 43.00 | 6.50 | 7.15 | 6.83 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.52 | 0.77 | 0.03 | -0.03 | 11/17/2025 | 11/25/2025 12:58:55 PM EST |
| 44.00 | 5.80 | 6.75 | 6.28 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.53 | 0.73 | 0.04 | -0.03 | 11/20/2025 | 11/25/2025 12:58:55 PM EST |
| 45.00 | 5.15 | 6.05 | 5.60 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 921 | 0.52 | 0.69 | 0.04 | -0.04 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 46.00 | 4.70 | 5.15 | 4.93 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 201 | 0.52 | 0.65 | 0.04 | -0.04 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 47.00 | 4.20 | 4.50 | 4.35 | 4.45 | +0.25 | +5.96% | 0.09 | 17 | 290 | 0.49 | 0.61 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 48.00 | 3.65 | 3.95 | 3.80 | 3.91 | +0.11 | +2.90% | 0.08 | 27 | 488 | 0.49 | 0.56 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 49.00 | 3.20 | 3.45 | 3.33 | 3.27 | +0.07 | +2.19% | 0.07 | 241 | 794 | 0.49 | 0.52 | 0.05 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 50.00 | 2.79 | 3.00 | 2.90 | 2.99 | +0.27 | +9.93% | 0.06 | 20 | 3,342 | 0.48 | 0.47 | 0.05 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 55.00 | 1.23 | 1.40 | 1.32 | 1.35 | +0.03 | +2.28% | 0.02 | 91 | 4,537 | 0.48 | 0.27 | 0.04 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 60.00 | 0.41 | 0.67 | 0.54 | 0.61 | +0.06 | +10.91% | 0.01 | 72 | 5,146 | 0.47 | 0.13 | 0.02 | -0.02 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 65.00 | 0.19 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.00 | 142 | 2,702 | 0.49 | 0.06 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 70.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 8 | 3,943 | 0.51 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 75.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 65 | 4,770 | 0.56 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,132 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 12:58:55 PM EST |
| 85.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 40 | 682 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 12:58:55 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,076 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 105.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,995 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 12:58:55 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 12:58:55 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 1.56 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 12:58:55 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/25/2025 12:58:55 PM EST |
| 140.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 12:58:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/25/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/25/2025 12:58:55 PM EST |
| 25.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 12:58:55 PM EST |
| 28.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 778 | 0.75 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 30.00 | 0.09 | 0.22 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.72 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/25/2025 12:58:55 PM EST |
| 33.00 | 0.01 | 0.36 | 0.19 | 0.20 | -0.26 | -56.53% | 0.01 | 6 | 740 | 0.56 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.14 | -33.34% | 0.01 | 5 | 3,157 | 0.56 | -0.04 | 0.01 | -0.01 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 38.00 | 0.41 | 0.85 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 494 | 0.58 | -0.09 | 0.02 | -0.02 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 39.00 | 0.52 | 0.84 | 0.68 | 0.77 | -0.50 | -39.37% | 0.02 | 1 | 554 | 0.54 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 40.00 | 0.71 | 0.94 | 0.83 | 0.85 | -0.07 | -7.61% | 0.02 | 7 | 3,923 | 0.55 | -0.13 | 0.02 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 41.00 | 0.90 | 0.97 | 0.94 | 0.98 | -0.09 | -8.42% | 0.02 | 64 | 822 | 0.51 | -0.16 | 0.03 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 42.00 | 1.12 | 1.18 | 1.15 | 1.21 | -0.31 | -20.40% | 0.03 | 61 | 931 | 0.51 | -0.19 | 0.03 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 43.00 | 1.36 | 1.44 | 1.40 | 1.50 | -0.25 | -14.29% | 0.03 | 1 | 980 | 0.50 | -0.23 | 0.03 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 44.00 | 1.62 | 1.74 | 1.68 | 1.71 | -0.40 | -18.96% | 0.04 | 6 | 978 | 0.50 | -0.27 | 0.04 | -0.03 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 45.00 | 1.95 | 2.07 | 2.01 | 2.08 | -0.26 | -11.12% | 0.04 | 15 | 4,284 | 0.50 | -0.31 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 46.00 | 2.32 | 2.44 | 2.38 | 2.61 | -0.15 | -5.44% | 0.05 | 2 | 1,598 | 0.49 | -0.35 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 47.00 | 2.74 | 2.85 | 2.80 | 2.91 | -0.49 | -14.42% | 0.06 | 17 | 3,328 | 0.49 | -0.39 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 48.00 | 3.20 | 3.35 | 3.28 | 3.32 | -0.72 | -17.83% | 0.07 | 61 | 1,108 | 0.49 | -0.44 | 0.04 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 49.00 | 3.70 | 3.85 | 3.78 | 3.75 | -0.40 | -9.64% | 0.08 | 26 | 819 | 0.49 | -0.48 | 0.05 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 50.00 | 4.25 | 4.40 | 4.33 | 4.40 | -0.35 | -7.37% | 0.09 | 36 | 4,229 | 0.48 | -0.53 | 0.05 | -0.04 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 55.00 | 7.35 | 8.40 | 7.88 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 3,392 | 0.47 | -0.73 | 0.04 | -0.03 | 11/24/2025 | 11/25/2025 12:58:55 PM EST |
| 60.00 | 11.35 | 13.15 | 12.25 | 14.72 | 0.00 | 0.00% | 0.20 | 0 | 2,402 | 0.69 | -0.87 | 0.02 | -0.02 | 11/20/2025 | 11/25/2025 12:58:55 PM EST |
| 65.00 | 16.05 | 17.80 | 16.93 | 18.48 | 0.00 | 0.00% | 0.26 | 0 | 1,148 | 0.75 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/25/2025 12:58:55 PM EST |
| 70.00 | 20.15 | 23.40 | 21.78 | 25.55 | 0.00 | 0.00% | 0.31 | 0 | 146 | 0.99 | -0.98 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 12:58:55 PM EST |
| 75.00 | 25.35 | 27.90 | 26.63 | 27.75 | -2.80 | -9.17% | 0.36 | 30 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 12:58:55 PM EST |
| 80.00 | 30.15 | 32.90 | 31.53 | 33.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 12:58:55 PM EST |
| 85.00 | 35.00 | 38.45 | 36.73 | 35.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 12:58:55 PM EST |
| 90.00 | 40.40 | 42.85 | 41.63 | 42.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/25/2025 12:58:55 PM EST |
| 95.00 | 45.10 | 48.40 | 46.75 | 29.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 11/25/2025 12:58:55 PM EST |
| 100.00 | 50.35 | 52.90 | 51.63 | 49.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/25/2025 12:58:55 PM EST |
| 105.00 | 55.20 | 58.45 | 56.83 | 57.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/25/2025 12:58:55 PM EST |
| 110.00 | 59.90 | 63.40 | 61.65 | % | 0.56 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:55 PM EST | |||
| 115.00 | 65.20 | 68.40 | 66.80 | % | 0.58 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:55 PM EST | |||
| 120.00 | 70.10 | 73.45 | 71.78 | % | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:55 PM EST | |||
| 125.00 | 74.85 | 78.45 | 76.65 | % | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:55 PM EST | |||
| 130.00 | 79.85 | 83.45 | 81.65 | 55.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 11/25/2025 12:58:55 PM EST |
| 135.00 | 85.10 | 88.45 | 86.78 | 54.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/25/2025 12:58:55 PM EST |
| 140.00 | 90.05 | 93.40 | 91.73 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 12:58:55 PM EST | |||
| 145.00 | 95.00 | 98.45 | 96.73 | 92.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 12:58:55 PM EST |