Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $42.15 as of 3/13/2025 11:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.00 | 12.95 | 13.75 | -11.37 | -45.27% | 13 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 35.00 | 7.00 | 7.50 | 9.47 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.96 | 0.02 | -0.04 | 3/4/2025 | 3/13/2025 4:00:00 PM EST |
| 40.00 | 2.43 | 2.98 | 2.96 | -1.26 | -29.86% | 2 | 72 | 0.54 | 0.74 | 0.09 | -0.09 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 43.00 | 1.09 | 1.15 | 1.10 | -0.63 | -36.42% | 36 | 614 | 0.59 | 0.43 | 0.11 | -0.09 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 44.00 | 0.72 | 0.78 | 0.65 | -0.68 | -51.13% | 87 | 238 | 0.58 | 0.33 | 0.10 | -0.08 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 45.00 | 0.47 | 0.51 | 0.45 | -0.40 | -47.06% | 93 | 437 | 0.58 | 0.24 | 0.08 | -0.07 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 46.00 | 0.29 | 0.33 | 0.34 | -0.35 | -50.73% | 158 | 336 | 0.58 | 0.17 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 47.00 | 0.17 | 0.21 | 0.24 | -0.23 | -48.94% | 51 | 403 | 0.58 | 0.12 | 0.05 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 48.00 | 0.10 | 0.14 | 0.12 | -0.12 | -50.00% | 5 | 329 | 0.58 | 0.08 | 0.04 | -0.03 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 49.00 | 0.05 | 0.11 | 0.14 | -0.06 | -30.00% | 10 | 335 | 0.60 | 0.06 | 0.03 | -0.03 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.09 | 0.06 | -0.04 | -40.00% | 25 | 1,095 | 0.65 | 0.04 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 3 | 39 | 0.65 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 52.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 2 | 150 | 0.73 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 53.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.91 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 128 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 55.00 | 0.02 | 0.07 | 0.02 | -0.08 | -80.00% | 13 | 2,720 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 4:00:00 PM EST |
| 60.00 | 0.02 | 0.15 | 0.02 | -0.01 | -33.34% | 3 | 4,355 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 128 | 1.22 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.69 | 0.03 | 0.00 | 0.00% | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.56 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,222 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.45 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2,420 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,655 | 1.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,527 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,222 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 407 | 3.04 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 365 | 3.62 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.86 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 21 | 3.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 32 | 4.03 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:00 PM EST |
| 35.00 | 0.01 | 0.12 | 0.06 | -0.02 | -25.00% | 18 | 606 | 0.72 | -0.04 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 40.00 | 0.62 | 0.69 | 0.65 | +0.06 | +10.17% | 66 | 14,802 | 0.62 | -0.26 | 0.09 | -0.09 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 43.00 | 1.87 | 1.95 | 2.01 | +0.31 | +18.24% | 41 | 820 | 0.59 | -0.57 | 0.11 | -0.09 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 44.00 | 2.43 | 2.61 | 2.55 | +0.53 | +26.24% | 9 | 220 | 0.57 | -0.67 | 0.10 | -0.08 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 45.00 | 2.92 | 3.40 | 3.26 | +0.55 | +20.30% | 5 | 1,745 | 0.51 | -0.76 | 0.08 | -0.07 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 46.00 | 3.80 | 4.30 | 4.40 | +0.91 | +26.08% | 22 | 973 | 0.50 | -0.83 | 0.07 | -0.06 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 47.00 | 4.90 | 5.15 | 4.91 | +0.76 | +18.32% | 42 | 241 | 0.48 | -0.88 | 0.05 | -0.05 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 48.00 | 4.95 | 6.15 | 5.97 | 0.00 | 0.00% | 0 | 110 | 0.71 | -0.92 | 0.04 | -0.03 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 49.00 | 6.80 | 7.10 | 6.78 | 0.00 | 0.00% | 0 | 55 | 0.74 | -0.94 | 0.03 | -0.03 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 50.00 | 6.95 | 8.05 | 7.75 | +0.73 | +10.40% | 80 | 2,419 | 0.81 | -0.96 | 0.02 | -0.02 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 51.00 | 8.75 | 9.05 | 6.18 | 0.00 | 0.00% | 0 | 32 | 0.94 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/13/2025 4:00:00 PM EST |
| 52.00 | 8.75 | 10.00 | 10.00 | +1.00 | +11.12% | 1 | 241 | 0.95 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 53.00 | 9.75 | 11.05 | 10.40 | +3.05 | +41.50% | 2 | 4 | 1.01 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 54.00 | 11.05 | 12.05 | 8.10 | 0.00 | 0.00% | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 4:00:00 PM EST |
| 55.00 | 11.85 | 13.00 | 12.90 | +0.85 | +7.06% | 1,394 | 2,748 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 56.00 | 13.75 | 14.10 | 11.51 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:00 PM EST |
| 57.00 | 14.65 | 15.05 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 4:00:00 PM EST |
| 58.00 | 15.75 | 16.10 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:00 PM EST |
| 59.00 | 16.70 | 17.05 | 16.30 | 0.00 | 0.00% | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:00 PM EST |
| 60.00 | 16.20 | 18.05 | 17.90 | +1.05 | +6.24% | 1,300 | 1,014 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 61.00 | 18.70 | 19.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 62.00 | 19.70 | 20.10 | 18.07 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 4:00:00 PM EST |
| 63.00 | 20.75 | 21.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 64.00 | 21.75 | 22.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 65.00 | 21.70 | 22.95 | 22.80 | +1.40 | +6.55% | 920 | 311 | 1.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 66.00 | 23.70 | 24.05 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 4:00:00 PM EST |
| 67.00 | 24.70 | 26.05 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 68.00 | 23.80 | 26.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 70.00 | 25.90 | 29.00 | 27.90 | +1.00 | +3.72% | 1,250 | 445 | 2.38 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 75.00 | 32.00 | 33.05 | 32.92 | +2.07 | +6.71% | 10 | 12 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:00 PM EST |
| 80.00 | 36.75 | 38.35 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/13/2025 4:00:00 PM EST |
| 85.00 | 41.20 | 44.10 | 29.09 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/13/2025 4:00:00 PM EST |
| 90.00 | 47.15 | 48.15 | 24.15 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/13/2025 4:00:00 PM EST |
| 95.00 | 51.95 | 53.15 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 100.00 | 56.40 | 58.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 105.00 | 61.55 | 63.55 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 110.00 | 66.70 | 68.15 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:00 PM EST | |||
| 115.00 | 71.75 | 73.15 | 37.60 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 3/13/2025 4:00:00 PM EST |