Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $51.85 as of 8/22/2025 8:27:44 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 | 31.85 | 32.15 | 32.00 | % | 1.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.50 | 29.45 | 29.70 | 29.58 | 28.21 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 26.90 | 27.20 | 27.05 | 24.44 | 0.00 | 0.00% | 1.08 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 22.05 | 22.30 | 22.18 | 21.50 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 21.00 | 21.30 | 21.15 | 20.59 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 20.05 | 20.30 | 20.18 | 19.60 | 0.00 | 0.00% | 0.63 | 0 | 211 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 19.10 | 19.35 | 19.23 | 18.50 | 0.00 | 0.00% | 0.58 | 0 | 57 | 0.77 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 18.10 | 18.35 | 18.23 | 13.90 | 0.00 | 0.00% | 0.54 | 0 | 49 | 0.87 | 0.99 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 17.10 | 17.40 | 17.25 | 12.82 | 0.00 | 0.00% | 0.49 | 0 | 29 | 0.78 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 16.20 | 16.45 | 16.33 | 11.90 | 0.00 | 0.00% | 0.45 | 0 | 50 | 0.87 | 0.98 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 15.20 | 15.45 | 15.33 | 14.65 | 0.00 | 0.00% | 0.41 | 0 | 56 | 0.67 | 0.97 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 14.25 | 14.50 | 14.38 | 11.80 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.61 | 0.96 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 13.30 | 13.55 | 13.43 | 11.65 | 0.00 | 0.00% | 0.34 | 0 | 107 | 0.51 | 0.95 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 12.40 | 12.65 | 12.53 | 9.90 | 0.00 | 0.00% | 0.31 | 0 | 339 | 0.52 | 0.93 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 10.50 | 11.70 | 11.10 | 11.70 | +2.65 | +29.29% | 0.27 | 8 | 148 | 0.33 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 10.60 | 10.80 | 10.70 | 10.31 | 0.00 | 0.00% | 0.25 | 0 | 433 | 0.48 | 0.89 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 9.75 | 9.95 | 9.85 | 9.18 | 0.00 | 0.00% | 0.23 | 0 | 1,075 | 0.67 | 0.87 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 8.90 | 9.10 | 9.00 | 6.63 | 0.00 | 0.00% | 0.20 | 0 | 1,289 | 0.48 | 0.84 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 8.15 | 8.65 | 8.40 | 7.85 | +1.82 | +30.19% | 0.19 | 5 | 742 | 0.51 | 0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 7.35 | 8.55 | 7.95 | 7.65 | +2.05 | +36.61% | 0.17 | 3 | 453 | 0.56 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 6.60 | 7.75 | 7.18 | 6.35 | +1.75 | +38.05% | 0.15 | 2 | 624 | 0.47 | 0.75 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 5.90 | 6.05 | 5.98 | 5.90 | +1.75 | +42.17% | 0.12 | 2 | 421 | 0.46 | 0.71 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 5.25 | 5.40 | 5.33 | 5.30 | +1.80 | +51.43% | 0.11 | 277 | 793 | 0.45 | 0.67 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 4.65 | 4.80 | 4.73 | 4.97 | +1.77 | +55.32% | 0.09 | 95 | 2,163 | 0.45 | 0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 2.37 | 2.44 | 2.41 | 2.40 | +1.00 | +71.43% | 0.04 | 116 | 1,917 | 0.44 | 0.41 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 1.05 | 1.13 | 1.09 | 1.07 | +0.47 | +78.34% | 0.02 | 98 | 1,167 | 0.44 | 0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.41 | 0.52 | 0.47 | 0.49 | +0.26 | +113.05% | 0.01 | 37 | 1,056 | 0.42 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 1,623 | 0.47 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.07 | 0.34 | 0.21 | 0.11 | +0.03 | +37.50% | 0.00 | 5 | 318 | 0.52 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | +0.10 | +200.00% | 0.01 | 10 | 234 | 0.80 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.06 | 0.10 | 0.08 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 131 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 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 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,620 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.39 | 0.70 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 794 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 948 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 2.21 | 1.11 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 333 | 1.33 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 2.23 | 1.12 | 0.13 | -0.01 | -7.15% | 0.03 | 2 | 1,255 | 1.27 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.26 | 1.13 | 0.17 | -0.01 | -5.56% | 0.03 | 2 | 932 | 1.22 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.16 | 2.23 | 1.20 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2,064 | 0.85 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.14 | 0.57 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,152 | 0.86 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 0.22 | 1.99 | 1.11 | 0.20 | -0.15 | -42.86% | 0.03 | 1 | 1,556 | 0.69 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.28 | 1.83 | 1.06 | 0.35 | -0.11 | -23.92% | 0.03 | 2 | 732 | 0.65 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.25 | -38.47% | 0.01 | 6 | 7,146 | 0.50 | -0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.44 | 0.51 | 0.48 | 0.48 | -0.36 | -42.86% | 0.01 | 32 | 18,048 | 0.49 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 0.52 | 0.57 | 0.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.48 | -0.11 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 0.65 | 0.70 | 0.68 | 0.64 | -0.51 | -44.35% | 0.02 | 95 | 721 | 0.47 | -0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.40 | -0.16 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.97 | 1.05 | 1.01 | 1.04 | -0.67 | -39.19% | 0.02 | 22 | 1,771 | 0.46 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.60 | 1.30 | 1.21 | -0.86 | -41.55% | 0.03 | 45 | 375 | 0.73 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 1.45 | 1.57 | 1.51 | 1.49 | -0.94 | -38.69% | 0.03 | 131 | 263 | 0.45 | -0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 1.76 | 1.85 | 1.81 | 1.80 | -1.05 | -36.85% | 0.04 | 45 | 575 | 0.45 | -0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 2.11 | 2.24 | 2.18 | 2.10 | -1.20 | -36.37% | 0.04 | 42 | 817 | 0.45 | -0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 2.50 | 2.58 | 2.54 | 2.54 | -1.21 | -32.27% | 0.05 | 67 | 1,845 | 0.44 | -0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 5.10 | 5.25 | 5.18 | 5.20 | -1.70 | -24.64% | 0.09 | 7 | 1,145 | 0.42 | -0.59 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 8.75 | 9.00 | 8.88 | 11.19 | 0.00 | 0.00% | 0.15 | 0 | 1,323 | 0.42 | -0.77 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 13.15 | 13.45 | 13.30 | 12.70 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.54 | -0.89 | 0.02 | -0.02 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 18.10 | 18.25 | 18.18 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 160 | 0.53 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 23.00 | 23.30 | 23.15 | 25.05 | +11.35 | +82.85% | 0.31 | 30 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 28.05 | 28.30 | 28.18 | 19.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 33.05 | 33.30 | 33.18 | 25.63 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 38.00 | 38.30 | 38.15 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |