Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $54.01 as of 12/30/2025 7:59:27 AM 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 | 22.00 | 26.05 | 24.03 | % | 0.80 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 35.00 | 17.05 | 21.10 | 19.08 | % | 0.55 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 37.00 | 15.05 | 19.15 | 17.10 | % | 0.46 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 38.00 | 14.05 | 18.15 | 16.10 | % | 0.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 39.00 | 13.25 | 16.75 | 15.00 | % | 0.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 40.00 | 12.05 | 16.05 | 14.05 | 14.61 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 11.05 | 15.15 | 13.10 | % | 0.32 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 42.00 | 10.05 | 14.15 | 12.10 | % | 0.29 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 43.00 | 9.05 | 13.05 | 11.05 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 44.00 | 8.10 | 12.15 | 10.13 | 11.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 45.00 | 7.10 | 11.15 | 9.13 | 6.43 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 6.10 | 10.20 | 8.15 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.53 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 47.00 | 5.15 | 9.20 | 7.18 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.41 | 0.97 | 0.02 | -0.01 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 48.00 | 4.15 | 8.15 | 6.15 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 144 | 1.29 | 0.95 | 0.03 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 49.00 | 3.35 | 7.25 | 5.30 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.21 | 0.92 | 0.04 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 50.00 | 2.38 | 6.10 | 4.24 | 5.41 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.05 | 0.86 | 0.06 | -0.04 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 51.00 | 1.56 | 5.45 | 3.51 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.03 | 0.79 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 52.00 | 0.83 | 4.90 | 2.87 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.04 | 0.71 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 53.00 | 2.01 | 2.28 | 2.15 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.42 | 0.62 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 54.00 | 1.48 | 1.70 | 1.59 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.42 | 0.52 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 55.00 | 1.02 | 1.27 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.41 | 0.42 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 56.00 | 0.69 | 0.86 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.41 | 0.32 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 57.00 | 0.43 | 0.59 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.41 | 0.23 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 58.00 | 0.28 | 0.43 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.41 | 0.16 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 59.00 | 0.07 | 0.26 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | 0.11 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.63 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 61.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.04 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.58 | 0.03 | 0.02 | -0.01 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:00 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.52 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 2.16 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.14 | 0.57 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.01 | 0.01 | -0.01 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.42 | -0.03 | 0.02 | -0.01 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.32 | -0.05 | 0.03 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 2.31 | 1.16 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.23 | -0.08 | 0.04 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.47 | -0.14 | 0.06 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 51.00 | 0.42 | 0.57 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.43 | -0.21 | 0.07 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 52.00 | 0.67 | 0.80 | 0.74 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.42 | -0.29 | 0.09 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 53.00 | 1.01 | 1.19 | 1.10 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.42 | -0.38 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 54.00 | 1.45 | 1.63 | 1.54 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.42 | -0.48 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 55.00 | 1.98 | 2.23 | 2.11 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.42 | -0.58 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 56.00 | 0.80 | 4.85 | 2.83 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.99 | -0.68 | 0.09 | -0.06 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 57.00 | 1.58 | 5.55 | 3.57 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.01 | -0.77 | 0.08 | -0.05 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 58.00 | 2.42 | 6.35 | 4.39 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.05 | -0.84 | 0.07 | -0.04 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 59.00 | 3.25 | 7.20 | 5.23 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.09 | -0.89 | 0.05 | -0.03 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 60.00 | 4.05 | 8.10 | 6.08 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.14 | -0.93 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 61.00 | 5.45 | 8.70 | 7.08 | % | 0.12 | 0 | 0 | 1.09 | -0.96 | 0.02 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 62.00 | 6.05 | 10.05 | 8.05 | % | 0.13 | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 63.00 | 7.10 | 11.05 | 9.08 | % | 0.14 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 64.00 | 8.00 | 12.05 | 10.03 | 10.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 65.00 | 9.05 | 13.05 | 11.05 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 66.00 | 10.05 | 14.05 | 12.05 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 67.00 | 11.00 | 15.05 | 13.03 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 68.00 | 12.00 | 16.05 | 14.03 | 14.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 70.00 | 14.00 | 18.05 | 16.03 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST |