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 | 15.25 | 16.10 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 43.00 | 12.20 | 13.25 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 44.00 | 11.15 | 12.25 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 10.40 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.95 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 46.00 | 9.45 | 10.40 | % | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 47.00 | 8.45 | 9.40 | % | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 7.55 | 8.30 | % | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 49.00 | 6.80 | 7.60 | % | 0 | 0 | 0.78 | 0.85 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 49.50 | 6.25 | 7.15 | % | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 50.00 | 6.05 | 6.70 | 6.40 | +0.20 | +3.23% | 7 | 35 | 0.57 | 0.81 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 5.00 | 6.00 | % | 0 | 0 | 0.63 | 0.77 | 0.04 | -0.07 | 1/21/2025 4:00:06 PM EST | |||
| 52.00 | 4.70 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.72 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 53.00 | 4.00 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.67 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 54.00 | 3.35 | 3.80 | 3.57 | +0.17 | +5.00% | 1 | 5 | 0.39 | 0.62 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 2.79 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 397 | 0.60 | 0.57 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 56.00 | 2.30 | 2.81 | 2.68 | 0.00 | 0.00% | 0 | 272 | 0.59 | 0.51 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 57.00 | 1.86 | 2.30 | 2.43 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.45 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 58.00 | 1.50 | 1.90 | 1.58 | -0.45 | -22.17% | 3 | 366 | 0.59 | 0.40 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 59.00 | 1.21 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 244 | 0.59 | 0.35 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 60.00 | 0.97 | 1.34 | 1.39 | 0.00 | 0.00% | 0 | 707 | 0.58 | 0.30 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 61.00 | 0.75 | 1.07 | 1.08 | 0.00 | 0.00% | 0 | 185 | 0.59 | 0.25 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 62.00 | 0.62 | 0.92 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.21 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 63.00 | 0.45 | 0.72 | 0.71 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 64.00 | 0.36 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 125 | 0.59 | 0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 0.28 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 91 | 0.58 | 0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 66.00 | 0.21 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 113 | 0.59 | 0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 67.00 | 0.16 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.08 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.60 | 0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 69.00 | 0.07 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 0.01 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 127 | 0.55 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 71.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 135 | 0.70 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 72.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 73.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 0.24 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.01 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 76.00 | 0.00 | 0.22 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 0.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 0.21 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 85.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 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 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 278 | 0.90 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 0.01 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.02 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 44.00 | 0.05 | 0.32 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 45.00 | 0.06 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 569 | 0.59 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 46.00 | 0.10 | 0.43 | % | 0 | 0 | 0.62 | -0.07 | 0.02 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 47.00 | 0.15 | 0.52 | % | 0 | 0 | 0.61 | -0.09 | 0.02 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 0.34 | 0.56 | 0.44 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.12 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 0.47 | 0.74 | 0.57 | 0.00 | 0.00% | 0 | 105 | 0.60 | -0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 49.50 | 0.53 | 0.86 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.17 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 0.62 | 0.92 | 0.70 | 0.00 | 0.00% | 0 | 929 | 0.57 | -0.19 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 0.86 | 1.20 | 1.06 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.23 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 52.00 | 1.10 | 1.42 | 1.26 | 0.00 | 0.00% | 0 | 343 | 0.59 | -0.28 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 53.00 | 1.39 | 1.83 | 1.69 | 0.00 | 0.00% | 0 | 434 | 0.59 | -0.33 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 54.00 | 1.74 | 2.25 | 1.93 | 0.00 | 0.00% | 0 | 126 | 0.56 | -0.38 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 2.15 | 2.69 | 2.34 | 0.00 | 0.00% | 0 | 4,879 | 0.58 | -0.43 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 56.00 | 2.68 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.49 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 57.00 | 3.25 | 3.75 | 4.95 | +1.60 | +47.77% | 1 | 80 | 0.59 | -0.55 | 0.06 | -0.09 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 58.00 | 3.90 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 556 | 0.60 | -0.60 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 59.00 | 4.50 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.65 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 60.00 | 4.95 | 6.00 | 6.61 | 0.00 | 0.00% | 0 | 244 | 0.55 | -0.70 | 0.05 | -0.07 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 61.00 | 5.80 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 257 | 0.70 | -0.75 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 62.00 | 6.50 | 7.55 | 7.68 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.79 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 63.00 | 7.55 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 33 | 0.70 | -0.82 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 64.00 | 8.50 | 9.25 | 9.70 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.85 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 65.00 | 9.40 | 10.10 | 9.33 | 0.00 | 0.00% | 0 | 497 | 0.72 | -0.88 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 66.00 | 10.25 | 11.15 | 10.78 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.90 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 67.00 | 11.20 | 12.00 | 11.85 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.92 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 68.00 | 12.25 | 12.90 | 10.65 | 0.00 | 0.00% | 0 | 58 | 0.78 | -0.94 | 0.02 | -0.03 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 69.00 | 12.90 | 13.95 | 13.70 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.95 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 70.00 | 14.15 | 15.00 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.96 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 71.00 | 14.40 | 16.45 | 16.34 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.97 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 72.00 | 16.05 | 17.40 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 73.00 | 16.50 | 18.30 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 74.00 | 17.75 | 19.20 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 75.00 | 18.60 | 20.35 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 76.00 | 19.60 | 21.20 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 77.00 | 20.65 | 22.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 78.00 | 22.10 | 22.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 79.00 | 22.55 | 24.25 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 80.00 | 22.90 | 25.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 85.00 | 27.60 | 31.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 90.00 | 33.15 | 36.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 95.00 | 37.85 | 41.35 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |