Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $69.24 as of 10/17/2024 9:36:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.45 | 31.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 45.00 | 24.05 | 26.30 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 50.00 | 19.20 | 19.90 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 55.00 | 13.65 | 15.00 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.05 | 10/17/2024 3:59:59 PM EST | |||
| 57.00 | 12.65 | 13.10 | % | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.06 | 10/17/2024 3:59:59 PM EST | |||
| 58.00 | 11.75 | 12.15 | % | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.07 | 10/17/2024 3:59:59 PM EST | |||
| 59.00 | 9.90 | 11.95 | 11.15 | % | 1 | 0 | 0.88 | 0.88 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 60.00 | 10.05 | 10.30 | 10.16 | -2.59 | -20.32% | 1 | 0 | 0.71 | 0.86 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 61.00 | 9.10 | 9.50 | % | 0 | 0 | 0.72 | 0.83 | 0.03 | -0.09 | 10/17/2024 3:59:59 PM EST | |||
| 62.00 | 8.00 | 8.65 | % | 0 | 0 | 0.65 | 0.81 | 0.03 | -0.10 | 10/17/2024 3:59:59 PM EST | |||
| 63.00 | 6.80 | 7.85 | 7.65 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.77 | 0.03 | -0.11 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 64.00 | 6.85 | 7.10 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.74 | 0.03 | -0.11 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 65.00 | 5.35 | 6.40 | 6.90 | +0.46 | +7.15% | 1 | 11 | 0.68 | 0.70 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 66.00 | 5.50 | 5.75 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.67 | 0.04 | -0.12 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 67.00 | 4.95 | 5.10 | 4.93 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.63 | 0.04 | -0.13 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 68.00 | 4.40 | 4.55 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.59 | 0.04 | -0.13 | 10/10/2024 | 10/17/2024 3:59:59 PM EST |
| 69.00 | 3.70 | 4.05 | 3.95 | -0.05 | -1.25% | 3 | 6 | 0.68 | 0.54 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 70.00 | 3.40 | 3.55 | 3.92 | +0.43 | +12.33% | 7 | 212 | 0.67 | 0.50 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 71.00 | 2.86 | 3.10 | 2.90 | -0.20 | -6.46% | 41 | 693 | 0.67 | 0.45 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 72.00 | 2.49 | 2.70 | 3.25 | 0.00 | 0.00% | 2 | 10 | 0.66 | 0.41 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 73.00 | 2.12 | 2.32 | 2.27 | -0.01 | -0.44% | 4 | 238 | 0.65 | 0.36 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 74.00 | 1.80 | 1.99 | 2.06 | +0.11 | +5.65% | 10 | 186 | 0.65 | 0.31 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 1.60 | 1.70 | 1.69 | 0.00 | 0.00% | 47 | 160 | 0.66 | 0.27 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 76.00 | 1.28 | 1.44 | 1.60 | -0.14 | -8.05% | 1 | 31 | 0.64 | 0.23 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 77.00 | 1.07 | 1.23 | 1.09 | -1.66 | -60.37% | 3 | 109 | 0.64 | 0.19 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 78.00 | 0.93 | 1.01 | 1.11 | 0.00 | 0.00% | 0 | 124 | 0.65 | 0.16 | 0.03 | -0.06 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 79.00 | 0.70 | 0.85 | 0.99 | -0.16 | -13.92% | 3 | 95 | 0.63 | 0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 80.00 | 0.57 | 0.71 | 0.82 | +0.12 | +17.15% | 3 | 191 | 0.63 | 0.12 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 81.00 | 0.49 | 0.58 | 0.94 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.10 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 82.00 | 0.43 | 0.49 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.09 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 83.00 | 0.25 | 0.40 | 0.74 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.08 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 84.00 | 0.29 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.07 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 85.00 | 0.22 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.07 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 90.00 | 0.04 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.03 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 95.00 | 0.01 | 0.57 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.51 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.62 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.99 | -0.02 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 55.00 | 0.27 | 0.52 | 0.31 | -0.04 | -11.43% | 7 | 96 | 0.77 | -0.06 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 57.00 | 0.38 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 8,566 | 0.74 | -0.09 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 58.00 | 0.46 | 0.54 | 0.57 | 0.00 | 0.00% | 0 | 28 | 0.72 | -0.10 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 59.00 | 0.53 | 0.69 | 0.59 | -0.08 | -11.94% | 2 | 79 | 0.71 | -0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 60.00 | 0.69 | 0.78 | 0.70 | -0.11 | -13.58% | 12 | 161 | 0.70 | -0.14 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 61.00 | 0.84 | 0.94 | 0.94 | -0.03 | -3.10% | 1 | 74 | 0.69 | -0.17 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 62.00 | 1.03 | 1.13 | 1.04 | -0.13 | -11.12% | 16 | 94 | 0.69 | -0.19 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 63.00 | 1.16 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 70 | 0.67 | -0.23 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 64.00 | 1.40 | 1.61 | 1.46 | 0.00 | 0.00% | 0 | 193 | 0.66 | -0.26 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 65.00 | 1.82 | 1.91 | 1.86 | -0.14 | -7.00% | 15 | 152 | 0.67 | -0.30 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 66.00 | 2.16 | 2.38 | 2.25 | -0.09 | -3.85% | 3 | 58 | 0.67 | -0.33 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 67.00 | 2.54 | 2.82 | 2.40 | -0.34 | -12.41% | 3 | 93 | 0.66 | -0.37 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 68.00 | 2.94 | 3.10 | 2.84 | +0.39 | +15.92% | 5 | 203 | 0.66 | -0.41 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 69.00 | 3.45 | 3.75 | 3.23 | +0.23 | +7.67% | 5 | 115 | 0.68 | -0.46 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 70.00 | 3.95 | 4.10 | 4.18 | +0.08 | +1.96% | 2 | 107 | 0.66 | -0.50 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 71.00 | 4.50 | 4.65 | 4.87 | 0.00 | 0.00% | 0 | 64 | 0.65 | -0.55 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 72.00 | 5.10 | 5.95 | 4.98 | -0.31 | -5.86% | 1 | 37 | 0.65 | -0.59 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 73.00 | 5.75 | 5.90 | 5.60 | +0.30 | +5.66% | 10 | 45 | 0.65 | -0.64 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 74.00 | 6.40 | 6.60 | 6.48 | +2.23 | +52.48% | 5 | 25 | 0.65 | -0.69 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 7.10 | 7.30 | 7.25 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.73 | 0.04 | -0.09 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 76.00 | 7.05 | 8.15 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.77 | 0.04 | -0.08 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 77.00 | 8.60 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.81 | 0.03 | -0.07 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 78.00 | 9.40 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.84 | 0.03 | -0.06 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 79.00 | 10.10 | 10.80 | 9.61 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.86 | 0.03 | -0.06 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 80.00 | 10.20 | 12.30 | 11.21 | % | 3 | 0 | 0.72 | -0.88 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 81.00 | 11.95 | 12.30 | 8.65 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.90 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 82.00 | 12.70 | 13.35 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.91 | 0.02 | -0.05 | 9/26/2024 | 10/17/2024 3:59:59 PM EST |
| 83.00 | 13.70 | 14.40 | 13.39 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.92 | 0.02 | -0.04 | 10/8/2024 | 10/17/2024 3:59:59 PM EST |
| 84.00 | 14.55 | 15.45 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 85.00 | 15.50 | 16.50 | 14.91 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.93 | 0.01 | -0.04 | 10/3/2024 | 10/17/2024 3:59:59 PM EST |
| 90.00 | 20.35 | 22.60 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 95.00 | 23.80 | 27.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST | |||
| 100.00 | 28.80 | 32.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:59 PM EST |