Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $55.09 as of 12/15/2025 8:11:55 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 | 23.05 | 26.90 | 24.98 | 24.76 | -0.63 | -2.49% | 0.83 | 4 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 18.05 | 21.90 | 19.98 | 15.87 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 36.00 | 17.05 | 20.90 | 18.98 | % | 0.53 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 37.00 | 16.05 | 19.90 | 17.98 | % | 0.49 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 38.00 | 15.05 | 18.90 | 16.98 | % | 0.45 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 39.00 | 14.05 | 17.90 | 15.98 | % | 0.41 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 40.00 | 13.05 | 16.90 | 14.98 | 15.77 | 0.00 | 0.00% | 0.37 | 5 | 35 | 3.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 12.05 | 15.90 | 13.98 | % | 0.34 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 42.00 | 11.05 | 14.90 | 12.98 | 12.95 | % | 0.31 | 1 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 42.50 | 10.55 | 14.40 | 12.48 | % | 0.29 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 43.00 | 10.05 | 13.50 | 11.78 | 11.71 | % | 0.27 | 2 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 43.50 | 9.55 | 13.15 | 11.35 | 11.32 | -0.13 | -1.14% | 0.26 | 1 | 9 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 44.00 | 9.10 | 12.90 | 11.00 | % | 0.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 44.50 | 8.60 | 12.40 | 10.50 | % | 0.24 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 45.00 | 8.85 | 11.40 | 10.13 | 9.88 | -1.67 | -14.46% | 0.23 | 1 | 339 | 2.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 45.50 | 7.60 | 11.45 | 9.53 | % | 0.21 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 46.00 | 7.10 | 10.95 | 9.03 | 9.81 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 46.50 | 6.60 | 10.45 | 8.53 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.39 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 47.00 | 6.10 | 9.95 | 8.03 | 8.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 5.60 | 9.45 | 7.53 | 8.08 | 0.00 | 0.00% | 0.16 | 0 | 24 | 2.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 5.90 | 8.45 | 7.18 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 116 | 1.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 48.50 | 4.60 | 8.45 | 6.53 | 7.26 | 0.00 | 0.00% | 0.13 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 49.00 | 4.35 | 7.95 | 6.15 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.96 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 49.50 | 3.65 | 7.50 | 5.58 | 6.42 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.90 | 0.98 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 3.95 | 6.50 | 5.23 | 4.99 | +0.18 | +3.75% | 0.10 | 5 | 1,134 | 1.54 | 0.97 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 51.00 | 2.21 | 4.70 | 3.46 | 3.97 | -0.17 | -4.11% | 0.07 | 1 | 119 | 0.92 | 0.92 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 52.00 | 3.20 | 3.75 | 3.48 | 3.45 | -0.58 | -14.40% | 0.07 | 15 | 266 | 0.81 | 0.85 | 0.08 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 53.00 | 2.28 | 2.90 | 2.59 | 2.53 | -0.82 | -24.48% | 0.05 | 2 | 237 | 0.58 | 0.75 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 54.00 | 1.73 | 1.94 | 1.84 | 1.88 | -0.02 | -1.06% | 0.03 | 19 | 401 | 0.56 | 0.64 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 1.25 | 1.35 | 1.30 | 1.36 | 0.00 | 0.00% | 0.02 | 153 | 851 | 0.56 | 0.51 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 56.00 | 0.80 | 0.99 | 0.90 | 0.80 | -0.10 | -11.12% | 0.02 | 322 | 371 | 0.58 | 0.38 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 57.00 | 0.46 | 0.52 | 0.49 | 0.50 | -0.08 | -13.80% | 0.01 | 115 | 1,179 | 0.53 | 0.27 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 58.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.09 | -25.00% | 0.00 | 254 | 309 | 0.53 | 0.17 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 59.00 | 0.03 | 0.21 | 0.12 | 0.14 | -0.11 | -44.00% | 0.00 | 364 | 1,132 | 0.47 | 0.11 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.06 | 0.27 | 0.17 | 0.07 | -0.07 | -50.00% | 0.00 | 52 | 736 | 0.61 | 0.06 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 61.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.09 | -60.00% | 0.00 | 12 | 2 | 0.62 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 62.00 | 0.01 | 0.24 | 0.13 | 0.04 | -0.28 | -87.50% | 0.00 | 5 | 16 | 0.68 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,310 | 2.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 586 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 3,051 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2,618 | 5,245 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.47 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 49.50 | 0.05 | 0.30 | 0.18 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 116 | 0.73 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2,568 | 4,887 | 0.64 | -0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 51.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 9 | 160 | 0.58 | -0.08 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 52.00 | 0.21 | 0.30 | 0.26 | 0.22 | -0.17 | -43.59% | 0.01 | 14 | 97 | 0.54 | -0.15 | 0.08 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 53.00 | 0.41 | 0.56 | 0.49 | 0.45 | -0.14 | -23.73% | 0.01 | 51 | 3,656 | 0.55 | -0.25 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 54.00 | 0.71 | 0.90 | 0.81 | 0.64 | -0.30 | -31.92% | 0.02 | 29 | 234 | 0.54 | -0.36 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 1.11 | 1.34 | 1.23 | 1.20 | -0.31 | -20.53% | 0.02 | 97 | 2,306 | 0.53 | -0.49 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 56.00 | 1.66 | 1.87 | 1.77 | 2.11 | +0.18 | +9.33% | 0.03 | 3 | 1,238 | 0.51 | -0.62 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 57.00 | 1.83 | 2.99 | 2.41 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 1,101 | 0.82 | -0.73 | 0.11 | -0.12 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 58.00 | 1.89 | 4.45 | 3.17 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.16 | -0.83 | 0.09 | -0.10 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 59.00 | 2.23 | 5.95 | 4.09 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.53 | -0.89 | 0.06 | -0.07 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 3.15 | 7.05 | 5.10 | 4.84 | 0.00 | 0.00% | 0.08 | 0 | 57 | 1.71 | -0.94 | 0.04 | -0.05 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 61.00 | 4.15 | 8.00 | 6.08 | 5.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.82 | -0.96 | 0.03 | -0.03 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 62.00 | 5.15 | 9.00 | 7.08 | % | 0.11 | 0 | 0 | 1.94 | -0.98 | 0.02 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 63.00 | 6.10 | 10.00 | 8.05 | % | 0.13 | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 64.00 | 7.10 | 11.00 | 9.05 | % | 0.14 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 65.00 | 8.10 | 12.00 | 10.05 | 10.17 | +1.47 | +16.90% | 0.15 | 1 | 50 | 2.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 66.00 | 9.10 | 13.00 | 11.05 | 10.94 | % | 0.17 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 67.00 | 10.10 | 13.80 | 11.95 | 11.83 | % | 0.18 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 68.00 | 11.10 | 14.80 | 12.95 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 13.10 | 17.00 | 15.05 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 18.65 | 21.20 | 19.93 | 29.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 23.10 | 27.00 | 25.05 | % | 0.31 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |