Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $55.60 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.55 | 16.30 | % | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 43.00 | 12.80 | 13.45 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 44.00 | 11.90 | 12.45 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 11.05 | 11.50 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 46.00 | 10.20 | 10.70 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 47.00 | 9.35 | 9.90 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 8.40 | 9.05 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.82 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 7.60 | 8.20 | % | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 50.00 | 6.45 | 7.55 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.76 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 6.35 | 6.80 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.73 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 52.00 | 5.70 | 6.10 | % | 0 | 0 | 0.48 | 0.69 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 53.00 | 5.05 | 5.45 | 4.45 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.65 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 54.00 | 4.40 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.61 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 3.95 | 4.25 | 3.88 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.57 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 56.00 | 3.45 | 3.75 | 3.81 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.53 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 57.00 | 3.05 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.49 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 58.00 | 2.61 | 2.91 | 2.69 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.45 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 59.00 | 2.13 | 2.57 | % | 0 | 0 | 0.51 | 0.41 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 60.00 | 1.96 | 2.33 | 2.15 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 61.00 | 1.51 | 1.87 | 1.95 | 0.00 | 0.00% | 0 | 135 | 0.52 | 0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 62.00 | 1.42 | 1.63 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.30 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 63.00 | 1.01 | 1.46 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 64.00 | 1.00 | 1.17 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 0.84 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 66.00 | 0.69 | 0.88 | 1.17 | 0.00 | 0.00% | 0 | 84 | 0.51 | 0.18 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 67.00 | 0.55 | 0.83 | % | 0 | 0 | 0.52 | 0.16 | 0.03 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 68.00 | 0.39 | 0.69 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.14 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 69.00 | 0.37 | 0.61 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.12 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 0.30 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.10 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 71.00 | 0.23 | 0.46 | % | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 72.00 | 0.20 | 0.38 | % | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.06 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.56 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 76.00 | 0.00 | 0.53 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 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 | 0.62 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 0.26 | 0.49 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.07 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 44.00 | 0.38 | 0.57 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.50 | 0.67 | 0.54 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 46.00 | 0.60 | 0.83 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.13 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 47.00 | 0.76 | 0.98 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.15 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 48.00 | 0.92 | 1.10 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.18 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 1.19 | 1.52 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 1.37 | 1.67 | 1.81 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.24 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 1.70 | 1.96 | 2.57 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.27 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 52.00 | 1.91 | 2.27 | 2.04 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 53.00 | 2.40 | 2.69 | 3.31 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.35 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 54.00 | 2.82 | 3.05 | 2.91 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 3.25 | 3.50 | 3.50 | +0.10 | +2.95% | 1 | 72 | 0.53 | -0.43 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 56.00 | 3.75 | 4.00 | 4.34 | 0.00 | 0.00% | 0 | 53 | 0.53 | -0.47 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 57.00 | 4.30 | 4.65 | 4.88 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.51 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 58.00 | 4.85 | 5.20 | 5.72 | 0.00 | 0.00% | 0 | 17 | 0.63 | -0.55 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 59.00 | 5.50 | 5.80 | 6.94 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.59 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 60.00 | 6.15 | 6.55 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.63 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 61.00 | 6.85 | 7.30 | % | 0 | 0 | 0.42 | -0.67 | 0.04 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 62.00 | 7.60 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.70 | 0.04 | -0.05 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 63.00 | 8.35 | 8.75 | 8.73 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.74 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 64.00 | 9.10 | 9.95 | 10.16 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.77 | 0.03 | -0.04 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 9.95 | 10.50 | 10.20 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.79 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 66.00 | 10.75 | 11.75 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 67.00 | 11.45 | 12.55 | 11.92 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.84 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 68.00 | 12.50 | 13.15 | % | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 69.00 | 13.45 | 14.65 | % | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 70.00 | 14.00 | 15.00 | % | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 71.00 | 14.75 | 15.95 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 72.00 | 15.45 | 17.75 | % | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 73.00 | 16.85 | 18.35 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 74.00 | 17.70 | 19.20 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 19.35 | 20.15 | 20.40 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.95 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 76.00 | 19.80 | 21.10 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 23.45 | 25.35 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 29.15 | 31.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 33.45 | 35.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |