Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $67.14 as of 10/22/2024 2:35:24 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 25.20 | 29.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
45.00 | 21.90 | 22.35 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
50.00 | 17.25 | 17.55 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
55.00 | 12.25 | 13.35 | % | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
57.00 | 11.20 | 11.45 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
58.00 | 10.35 | 11.10 | % | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
59.00 | 9.65 | 9.90 | % | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
60.00 | 8.90 | 9.50 | % | 0 | 0 | 0.58 | 0.75 | 0.02 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
61.00 | 6.40 | 8.80 | % | 0 | 0 | 0.57 | 0.73 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
62.00 | 7.60 | 8.05 | % | 0 | 0 | 0.58 | 0.70 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
63.00 | 7.00 | 7.15 | % | 0 | 0 | 0.58 | 0.67 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
64.00 | 6.10 | 6.60 | % | 0 | 0 | 0.57 | 0.64 | 0.03 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
65.00 | 5.80 | 6.00 | % | 0 | 0 | 0.57 | 0.61 | 0.03 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
66.00 | 5.30 | 5.45 | % | 0 | 0 | 0.56 | 0.58 | 0.03 | -0.07 | 10/22/2024 1:58:55 PM EST | |||
67.00 | 4.80 | 4.95 | 4.75 | -0.10 | -2.07% | 2 | 5 | 0.56 | 0.54 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
68.00 | 4.30 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.51 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
69.00 | 3.85 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.48 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
70.00 | 3.45 | 3.60 | 3.50 | -0.08 | -2.24% | 13 | 2 | 0.55 | 0.44 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
71.00 | 2.93 | 3.25 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.41 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
72.00 | 2.73 | 2.94 | 4.08 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.38 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
73.00 | 2.43 | 2.66 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.35 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
74.00 | 2.14 | 2.36 | 2.09 | -1.96 | -48.40% | 2 | 11 | 0.55 | 0.32 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
75.00 | 1.89 | 2.06 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.29 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
76.00 | 1.65 | 1.85 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.27 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
77.00 | 1.36 | 1.59 | % | 0 | 0 | 0.53 | 0.24 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
78.00 | 1.27 | 1.37 | 1.04 | % | 2 | 0 | 0.55 | 0.22 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
79.00 | 0.26 | 1.22 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.20 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
80.00 | 0.95 | 1.06 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.18 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
81.00 | 0.82 | 0.93 | % | 0 | 0 | 0.57 | 0.16 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
82.00 | 0.71 | 0.81 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.15 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
83.00 | 0.60 | 0.71 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.13 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
85.00 | 0.47 | 0.55 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.11 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
90.00 | 0.00 | 0.34 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.06 | 0.01 | -0.02 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:55 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 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
45.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.02 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
50.00 | 0.37 | 0.47 | 0.44 | +0.04 | +10.00% | 2 | 11 | 0.66 | -0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
55.00 | 0.89 | 1.03 | 1.03 | +0.13 | +14.45% | 3 | 24 | 0.60 | -0.13 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
57.00 | 0.28 | 1.44 | 1.44 | +0.01 | +0.70% | 12 | 13 | 0.60 | -0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
58.00 | 1.33 | 1.69 | 1.67 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.20 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
59.00 | 1.61 | 2.03 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.22 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
60.00 | 1.79 | 2.11 | 2.10 | +0.61 | +40.94% | 5 | 17 | 0.57 | -0.25 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
61.00 | 2.17 | 2.42 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.27 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
62.00 | 2.48 | 2.74 | 2.63 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.30 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
63.00 | 2.83 | 3.05 | 3.10 | +0.10 | +3.34% | 1 | 11 | 0.57 | -0.33 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
64.00 | 3.35 | 3.50 | 3.56 | +1.21 | +51.49% | 2 | 2 | 0.57 | -0.36 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
65.00 | 3.75 | 4.00 | 3.74 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.39 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
66.00 | 4.20 | 4.40 | 4.40 | +0.95 | +27.54% | 1 | 2 | 0.57 | -0.42 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
67.00 | 4.70 | 4.90 | 4.89 | % | 2 | 0 | 0.56 | -0.46 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
68.00 | 5.25 | 5.45 | 4.49 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.49 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
69.00 | 5.80 | 6.05 | 4.95 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.52 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
70.00 | 6.40 | 6.60 | 6.50 | -0.33 | -4.84% | 2 | 4 | 0.55 | -0.56 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
71.00 | 7.00 | 7.20 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
72.00 | 7.55 | 7.85 | % | 0 | 0 | 0.55 | -0.62 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
73.00 | 8.15 | 8.85 | % | 0 | 0 | 0.54 | -0.65 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
74.00 | 9.05 | 9.35 | % | 0 | 0 | 0.56 | -0.68 | 0.03 | -0.06 | 10/22/2024 1:58:55 PM EST | |||
75.00 | 9.80 | 10.05 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.71 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
76.00 | 10.25 | 11.80 | % | 0 | 0 | 0.54 | -0.73 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
77.00 | 11.35 | 11.60 | % | 0 | 0 | 0.54 | -0.76 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
78.00 | 12.15 | 12.40 | % | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
79.00 | 13.05 | 13.70 | % | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
80.00 | 13.90 | 14.35 | % | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
81.00 | 14.80 | 15.00 | 15.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.84 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
82.00 | 15.65 | 16.00 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
83.00 | 16.55 | 16.90 | % | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
85.00 | 18.35 | 18.75 | % | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
90.00 | 23.20 | 24.00 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
95.00 | 26.40 | 29.75 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
100.00 | 31.45 | 35.15 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST |