Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $67.31 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.45 | 29.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 20.50 | 24.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 15.60 | 19.35 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 12.35 | 13.15 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 57.00 | 10.80 | 11.55 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 58.00 | 9.95 | 10.45 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 59.00 | 9.15 | 9.55 | % | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 8.35 | 8.70 | 7.72 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.82 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 7.20 | 7.90 | % | 0 | 0 | 0.40 | 0.79 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 62.00 | 6.80 | 8.15 | 6.38 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.76 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 6.15 | 7.25 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.72 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 5.15 | 6.60 | % | 0 | 0 | 0.37 | 0.68 | 0.04 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 65.00 | 4.80 | 5.25 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.64 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 4.25 | 4.45 | 3.82 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.60 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 3.70 | 3.95 | 3.49 | +0.04 | +1.16% | 13 | 9 | 0.41 | 0.55 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.51 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 2.77 | 2.96 | 4.93 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.46 | 0.05 | -0.05 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 2.36 | 2.53 | 1.95 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.41 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 1.97 | 2.14 | 2.00 | +0.50 | +33.34% | 20 | 3 | 0.40 | 0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 1.67 | 2.02 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.33 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 1.12 | 1.76 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.29 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 1.16 | 1.32 | 1.02 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.25 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.62 | 1.09 | 0.80 | -0.07 | -8.05% | 8 | 13 | 0.36 | 0.21 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 0.78 | 0.91 | % | 0 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 0.57 | 0.86 | 1.04 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.16 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 0.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.13 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 79.00 | 0.36 | 0.62 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.11 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.27 | 0.53 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.09 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 81.00 | 0.20 | 0.47 | % | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 82.00 | 0.15 | 1.43 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 83.00 | 0.13 | 1.33 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 84.00 | 0.08 | 0.60 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 0.02 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 0.01 | 1.41 | 0.10 | -0.19 | -65.52% | 10 | 5 | 0.66 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.23 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 0.27 | 0.74 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 57.00 | 0.30 | 0.66 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 0.55 | 0.65 | 0.70 | -0.23 | -24.74% | 5 | 4 | 0.43 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 0.68 | 0.82 | % | 0 | 0 | 0.43 | -0.15 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 0.82 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.18 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.99 | 1.46 | 1.83 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.21 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 1.24 | 1.86 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.24 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 1.54 | 1.71 | 2.07 | +0.15 | +7.82% | 2 | 25 | 0.42 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 1.14 | 2.31 | 2.10 | -0.86 | -29.06% | 1 | 6 | 0.37 | -0.32 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 2.22 | 2.37 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.36 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 2.63 | 2.78 | 2.90 | -0.60 | -17.15% | 2 | 4 | 0.40 | -0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 2.95 | 3.25 | 3.24 | -0.24 | -6.90% | 3 | 45 | 0.40 | -0.45 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 3.20 | 3.75 | 4.03 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.49 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 4.00 | 4.40 | 4.27 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.54 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 4.70 | 4.90 | 6.29 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.59 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 5.35 | 5.55 | % | 0 | 0 | 0.39 | -0.63 | 0.05 | -0.05 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 6.00 | 6.30 | 8.06 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.67 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 6.50 | 7.25 | % | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 7.35 | 7.75 | 6.76 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.75 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 8.15 | 8.60 | % | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 76.00 | 9.10 | 9.45 | % | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 9.65 | 10.50 | % | 0 | 0 | 0.48 | -0.84 | 0.03 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 78.00 | 10.50 | 11.40 | % | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 11.65 | 12.40 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 12.65 | 13.35 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 81.00 | 13.25 | 14.30 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 82.00 | 13.50 | 15.25 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 83.00 | 15.40 | 16.30 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 84.00 | 16.20 | 17.15 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 17.35 | 18.20 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 21.40 | 24.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 26.00 | 29.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 30.95 | 34.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |