Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $48.13 as of 11/14/2025 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 19.30 | 17.25 | % | 0.57 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 35.00 | 10.45 | 14.55 | 12.50 | % | 0.36 | 0 | 0 | 1.17 | 0.90 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 38.00 | 7.95 | 11.90 | 9.93 | % | 0.26 | 0 | 0 | 1.07 | 0.83 | 0.02 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 39.00 | 7.05 | 11.00 | 9.03 | % | 0.23 | 0 | 0 | 0.99 | 0.82 | 0.02 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 40.00 | 6.25 | 10.10 | 8.18 | % | 0.20 | 0 | 0 | 0.93 | 0.79 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 41.00 | 5.45 | 8.95 | 7.20 | % | 0.18 | 0 | 0 | 0.86 | 0.75 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 42.00 | 4.65 | 8.60 | 6.63 | % | 0.16 | 0 | 0 | 0.88 | 0.73 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 43.00 | 3.85 | 7.85 | 5.85 | % | 0.14 | 0 | 0 | 0.86 | 0.69 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 44.00 | 3.35 | 7.25 | 5.30 | % | 0.12 | 0 | 0 | 0.52 | 0.66 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 45.00 | 3.00 | 6.70 | 4.85 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 46.00 | 2.25 | 6.10 | 4.18 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 47.00 | 1.72 | 5.60 | 3.66 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 48.00 | 1.41 | 4.80 | 3.11 | % | 0.06 | 0 | 0 | 0.49 | 0.51 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 49.00 | 1.00 | 4.70 | 2.85 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 50.00 | 0.37 | 4.25 | 2.31 | % | 0.05 | 0 | 0 | 0.47 | 0.42 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 51.00 | 0.74 | 3.25 | 2.00 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 52.00 | 0.26 | 3.65 | 1.96 | % | 0.04 | 0 | 0 | 0.49 | 0.33 | 0.05 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 53.00 | 0.47 | 3.45 | 1.96 | 1.43 | % | 0.04 | 2 | 0 | 0.54 | 0.29 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST | |
| 54.00 | 0.32 | 2.16 | 1.24 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.04 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.84 | 0.21 | 0.04 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 56.00 | 0.31 | 2.95 | 1.63 | % | 0.03 | 0 | 0 | 0.59 | 0.17 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 57.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.88 | 0.14 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.90 | 0.12 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 59.00 | 0.23 | 1.55 | 0.89 | % | 0.02 | 0 | 0 | 0.54 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 61.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.97 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 0.99 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.49 | 1.25 | % | 0.04 | 0 | 0 | 1.17 | -0.10 | 0.01 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 38.00 | 0.28 | 2.75 | 1.52 | % | 0.04 | 0 | 0 | 0.72 | -0.17 | 0.02 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.98 | -0.18 | 0.02 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.68 | -0.21 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 41.00 | 0.45 | 3.05 | 1.75 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.66 | -0.27 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 43.00 | 0.05 | 3.65 | 1.85 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 44.00 | 0.01 | 3.95 | 1.98 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 45.00 | 0.38 | 4.40 | 2.39 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 46.00 | 0.81 | 4.90 | 2.86 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 47.00 | 1.50 | 5.35 | 3.43 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 48.00 | 1.79 | 5.95 | 3.87 | % | 0.08 | 0 | 0 | 0.51 | -0.49 | 0.04 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 49.00 | 2.34 | 6.35 | 4.35 | % | 0.09 | 0 | 0 | 0.49 | -0.53 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 50.00 | 2.99 | 6.90 | 4.95 | % | 0.10 | 0 | 0 | 0.78 | -0.58 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 51.00 | 4.50 | 7.60 | 6.05 | % | 0.12 | 0 | 0 | 0.56 | -0.62 | 0.05 | -0.04 | 11/14/2025 4:00:05 PM EST | |||
| 52.00 | 4.35 | 8.45 | 6.40 | % | 0.12 | 0 | 0 | 0.83 | -0.67 | 0.05 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 53.00 | 5.15 | 9.10 | 7.13 | % | 0.13 | 0 | 0 | 0.83 | -0.71 | 0.04 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 54.00 | 5.90 | 9.90 | 7.90 | % | 0.15 | 0 | 0 | 0.85 | -0.76 | 0.04 | -0.03 | 11/14/2025 4:00:05 PM EST | |||
| 55.00 | 6.75 | 10.80 | 8.78 | % | 0.16 | 0 | 0 | 0.82 | -0.79 | 0.04 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 56.00 | 7.65 | 11.65 | 9.65 | % | 0.17 | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 57.00 | 8.50 | 12.50 | 10.50 | % | 0.18 | 0 | 0 | 0.85 | -0.86 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 58.00 | 9.45 | 13.40 | 11.43 | % | 0.20 | 0 | 0 | 0.87 | -0.88 | 0.03 | -0.02 | 11/14/2025 4:00:05 PM EST | |||
| 59.00 | 10.35 | 14.35 | 12.35 | % | 0.21 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.96 | -0.93 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 61.00 | 12.25 | 16.10 | 14.18 | % | 0.23 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 62.00 | 13.20 | 17.30 | 15.25 | % | 0.25 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |