Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $50.90 as of 10/27/2025 6:27:34 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 | 20.95 | 24.75 | 22.85 | % | 0.76 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 16.15 | 19.95 | 18.05 | % | 0.52 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 40.00 | 12.35 | 15.50 | 13.93 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.04 | 0.89 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 7.45 | 11.40 | 9.43 | 9.44 | +0.77 | +8.89% | 0.21 | 2 | 4 | 0.90 | 0.79 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 6.10 | 6.55 | 6.33 | 6.30 | +0.90 | +16.67% | 0.13 | 53 | 631 | 0.60 | 0.65 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 3.80 | 4.05 | 3.93 | 3.93 | +0.83 | +26.78% | 0.07 | 30 | 157 | 0.60 | 0.48 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 2.26 | 2.47 | 2.37 | 2.42 | +0.51 | +26.71% | 0.04 | 23 | 136 | 0.60 | 0.33 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 1.24 | 1.48 | 1.36 | 1.38 | +0.31 | +28.98% | 0.02 | 38 | 136 | 0.60 | 0.22 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 70.00 | 0.53 | 0.90 | 0.72 | 0.82 | +0.19 | +30.16% | 0.01 | 44 | 287 | 0.61 | 0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 75.00 | 0.32 | 0.88 | 0.60 | 0.53 | +0.12 | +29.27% | 0.01 | 448 | 91 | 0.65 | 0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.70 | 0.36 | 0.31 | +0.02 | +6.90% | 0.00 | 6 | 1 | 0.59 | 0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 0.20 | 0.65 | 0.43 | 0.22 | -0.13 | -37.15% | 0.01 | 50 | 13,086 | 0.75 | -0.04 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 40.00 | 0.57 | 0.77 | 0.67 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.64 | -0.11 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 1.49 | 1.63 | 1.56 | 1.45 | -0.55 | -27.50% | 0.03 | 52 | 194 | 0.61 | -0.21 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | 3.35 | -0.55 | -14.11% | 0.07 | 14 | 113 | 0.60 | -0.35 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 5.75 | 5.95 | 5.85 | 5.90 | -1.05 | -15.11% | 0.11 | 26 | 138 | 0.59 | -0.52 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 60.00 | 9.00 | 10.00 | 9.50 | 9.27 | -0.69 | -6.93% | 0.16 | 4 | 24 | 0.62 | -0.67 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 11.60 | 15.40 | 13.50 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.91 | -0.78 | 0.02 | -0.03 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 70.00 | 15.95 | 19.90 | 17.93 | 18.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | -0.86 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 75.00 | 20.70 | 24.55 | 22.63 | % | 0.30 | 0 | 0 | 1.05 | -0.92 | 0.01 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 80.00 | 25.50 | 29.45 | 27.48 | % | 0.34 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.01 | 10/27/2025 3:59:56 PM EST |