Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $54.05 as of 2/21/2025 9:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.20 | 20.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 39.00 | 14.25 | 16.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 13.25 | 14.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 41.00 | 12.30 | 13.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 42.00 | 11.30 | 13.00 | 7.55 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 10.35 | 12.00 | 8.94 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 9.50 | 11.00 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 45.00 | 8.40 | 10.05 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.96 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 45.50 | 7.90 | 9.55 | % | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 46.00 | 7.80 | 8.95 | 10.40 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.95 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 46.50 | 7.10 | 8.55 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 47.00 | 7.00 | 7.70 | 3.95 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.93 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 47.50 | 6.10 | 7.60 | % | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 48.00 | 5.45 | 7.45 | 7.50 | +2.50 | +50.00% | 4 | 140 | 0.55 | 0.89 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 48.50 | 4.95 | 6.70 | % | 0 | 0 | 0.72 | 0.88 | 0.04 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 49.00 | 4.55 | 7.65 | 5.50 | -2.40 | -30.38% | 1 | 31 | 0.54 | 0.86 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 49.50 | 5.05 | 6.25 | % | 0 | 0 | 0.47 | 0.83 | 0.05 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 4.50 | 5.50 | 4.75 | -1.87 | -28.25% | 15 | 125 | 0.58 | 0.81 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 2.98 | 4.80 | 3.65 | -2.13 | -36.86% | 1 | 42 | 0.59 | 0.75 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 2.84 | 3.35 | 3.20 | -1.30 | -28.89% | 6 | 215 | 0.49 | 0.68 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 2.53 | 2.86 | 2.69 | -1.86 | -40.88% | 7 | 57 | 0.47 | 0.61 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 1.88 | 2.11 | 2.13 | -0.75 | -26.05% | 51 | 283 | 0.47 | 0.53 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 1.41 | 1.66 | 1.62 | -0.64 | -28.32% | 12 | 148 | 0.46 | 0.45 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 1.03 | 1.31 | 1.17 | -0.77 | -39.70% | 6 | 552 | 0.45 | 0.37 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 0.73 | 0.95 | 0.85 | -0.44 | -34.11% | 22 | 339 | 0.46 | 0.30 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 0.49 | 0.82 | 0.65 | -0.54 | -45.38% | 55 | 2,092 | 0.46 | 0.23 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 0.32 | 0.52 | 0.85 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.18 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 0.20 | 0.47 | 0.33 | -0.27 | -45.00% | 16 | 96 | 0.47 | 0.13 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 0.21 | 0.28 | 0.22 | -0.29 | -56.87% | 10 | 20 | 0.47 | 0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 0.15 | 0.21 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.07 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 0.10 | 0.16 | 0.11 | -0.27 | -71.06% | 10 | 7 | 0.52 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 0.07 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.02 | 0.18 | 0.07 | -0.06 | -46.16% | 111 | 1,134 | 0.56 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 5 | 22 | 0.51 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.67 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.54 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.16 | 0.31 | 0.00 | 0.00% | 0 | 105 | 0.74 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 250 | 0.69 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.19 | 0.08 | -0.06 | -42.86% | 11 | 17 | 0.62 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.04 | 0.22 | 0.09 | -0.02 | -18.19% | 1 | 40 | 0.59 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.50 | 0.01 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.04 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 46.00 | 0.12 | 0.27 | 0.13 | -0.08 | -38.10% | 11 | 27 | 0.54 | -0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 46.50 | 0.15 | 0.19 | 0.12 | +0.05 | +71.43% | 3 | 1 | 0.53 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 47.00 | 0.18 | 0.22 | 0.19 | +0.06 | +46.16% | 2 | 97 | 0.52 | -0.07 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 47.50 | 0.10 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.09 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 48.00 | 0.26 | 0.39 | 0.18 | +0.02 | +12.50% | 2 | 111 | 0.51 | -0.11 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 48.50 | 0.31 | 0.34 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.12 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 49.00 | 0.37 | 0.55 | 0.39 | +0.13 | +50.00% | 3 | 74 | 0.50 | -0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 49.50 | 0.44 | 0.53 | % | 0 | 0 | 0.50 | -0.17 | 0.05 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.53 | 0.59 | 0.50 | +0.14 | +38.89% | 14 | 221 | 0.49 | -0.19 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 51.00 | 0.63 | 0.83 | 0.80 | +0.32 | +66.67% | 7 | 228 | 0.48 | -0.25 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 52.00 | 0.99 | 1.12 | 1.10 | +0.45 | +69.24% | 16 | 58 | 0.47 | -0.32 | 0.07 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 53.00 | 1.26 | 1.49 | 1.50 | +0.67 | +80.73% | 2 | 47 | 0.47 | -0.39 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 54.00 | 1.71 | 1.94 | 1.83 | +0.71 | +63.40% | 514 | 69 | 0.46 | -0.47 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 2.11 | 2.50 | 2.48 | +0.88 | +55.00% | 365 | 267 | 0.46 | -0.55 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 56.00 | 2.72 | 3.10 | 3.25 | +1.20 | +58.54% | 23 | 75 | 0.45 | -0.63 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 57.00 | 2.99 | 3.85 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.70 | 0.07 | -0.06 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 58.00 | 4.05 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.77 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 59.00 | 4.20 | 5.80 | 3.95 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.82 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 5.15 | 6.40 | 12.05 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.87 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 61.00 | 6.95 | 7.20 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.90 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 62.00 | 7.40 | 8.75 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.93 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 63.00 | 8.20 | 9.65 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.02 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 64.00 | 9.15 | 10.80 | 14.91 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 10.15 | 11.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 66.00 | 11.15 | 12.60 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 67.00 | 12.20 | 13.75 | 13.02 | % | 1 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 68.00 | 13.20 | 14.70 | 15.69 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 15.05 | 17.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 20.05 | 21.80 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 24.35 | 27.55 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |