Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $40.94 as of 3/28/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.55 | 11.65 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 7.70 | 8.65 | % | 0 | 0 | 1.77 | 0.96 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 34.00 | 6.75 | 7.60 | % | 0 | 0 | 1.67 | 0.94 | 0.03 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 6.10 | 6.35 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.91 | 0.03 | -0.03 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 4.35 | 6.05 | % | 0 | 0 | 1.44 | 0.87 | 0.04 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 3.25 | 4.60 | % | 0 | 0 | 1.32 | 0.82 | 0.06 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 2.35 | 4.20 | 4.20 | % | 2 | 0 | 1.31 | 0.79 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 38.00 | 3.05 | 3.80 | % | 0 | 0 | 1.33 | 0.76 | 0.07 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 38.50 | 2.66 | 3.45 | % | 0 | 0 | 1.32 | 0.72 | 0.07 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 39.00 | 1.54 | 3.10 | % | 0 | 0 | 1.22 | 0.69 | 0.08 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 39.50 | 1.91 | 2.79 | % | 0 | 0 | 0.44 | 0.65 | 0.08 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 1.82 | 2.53 | 2.22 | -3.93 | -63.91% | 10 | 20 | 1.13 | 0.60 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.50 | 1.89 | 2.18 | % | 0 | 0 | 0.59 | 0.56 | 0.09 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 41.00 | 1.73 | 1.91 | 1.91 | -2.49 | -56.60% | 13 | 1 | 0.59 | 0.51 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 41.50 | 1.49 | 1.66 | 1.61 | % | 14 | 0 | 0.58 | 0.47 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 42.00 | 1.31 | 1.50 | 1.38 | -3.17 | -69.67% | 5 | 25 | 0.58 | 0.42 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 1.11 | 1.26 | 1.18 | -3.22 | -73.19% | 10 | 1 | 0.57 | 0.38 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 0.88 | 1.10 | 1.00 | -1.39 | -58.16% | 18 | 42 | 0.58 | 0.34 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.50 | 0.78 | 0.94 | 0.85 | -1.23 | -59.14% | 10 | 1 | 0.57 | 0.30 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 0.64 | 0.86 | 0.71 | -1.71 | -70.67% | 65 | 33 | 0.56 | 0.26 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.50 | 0.53 | 0.67 | 0.59 | -1.87 | -76.02% | 1 | 6 | 0.56 | 0.22 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.42 | 0.57 | 0.48 | -1.14 | -70.37% | 67 | 520 | 0.56 | 0.19 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.50 | 0.33 | 0.48 | 0.38 | -0.71 | -65.14% | 2 | 12 | 0.55 | 0.16 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 0.27 | 0.38 | 0.50 | -0.86 | -63.24% | 1 | 109 | 0.54 | 0.13 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.50 | 0.22 | 0.32 | 0.23 | -0.94 | -80.35% | 7 | 13 | 0.54 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.00 | 0.17 | 0.26 | 0.20 | -0.46 | -69.70% | 7 | 151 | 0.54 | 0.09 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.15 | 0.26 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.08 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 0.12 | 0.17 | 0.07 | -0.38 | -84.45% | 10 | 168 | 0.55 | 0.06 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.50 | 0.09 | 0.14 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 0.07 | 0.12 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.04 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.06 | -0.15 | -71.43% | 1 | 55 | 0.69 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 0.01 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 0.02 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.13 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.13 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 2.14 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 2.14 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.13 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 1.47 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.47 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.81 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.17 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 0.04 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.04 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 34.00 | 0.13 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.06 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.18 | 0.26 | 0.25 | -0.04 | -13.80% | 23 | 23 | 0.62 | -0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 0.30 | 0.45 | 0.27 | -0.14 | -34.15% | 2 | 3 | 0.63 | -0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.00 | 0.46 | 0.67 | 0.37 | +0.29 | +362.50% | 19 | 16 | 0.61 | -0.18 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.58 | 0.67 | 0.41 | +0.26 | +173.34% | 11 | 10 | 0.60 | -0.21 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 38.00 | 0.67 | 0.91 | 0.63 | +0.47 | +293.75% | 12 | 19 | 0.59 | -0.24 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 38.50 | 0.78 | 0.91 | 0.58 | +0.45 | +346.16% | 52 | 1 | 0.58 | -0.28 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 39.00 | 0.97 | 1.08 | 0.79 | +0.58 | +276.19% | 37 | 42 | 0.58 | -0.31 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 39.50 | 1.12 | 1.25 | 0.83 | % | 276 | 0 | 0.58 | -0.35 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 40.00 | 1.31 | 1.44 | 1.50 | +1.21 | +417.25% | 557 | 70 | 0.57 | -0.40 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.50 | 1.53 | 1.66 | 1.73 | +1.41 | +440.63% | 358 | 5 | 0.57 | -0.44 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 1.75 | 1.90 | 1.93 | +1.41 | +271.16% | 24 | 19 | 0.56 | -0.49 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 41.50 | 2.00 | 2.18 | 1.92 | +1.15 | +149.36% | 25 | 9 | 0.56 | -0.53 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.00 | 2.25 | 2.55 | 2.36 | +1.54 | +187.81% | 7 | 13 | 0.56 | -0.58 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 2.31 | 3.65 | 1.98 | +1.07 | +117.59% | 1 | 2 | 1.12 | -0.62 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 2.42 | 3.85 | 2.87 | +1.68 | +141.18% | 10 | 532 | 1.06 | -0.66 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.50 | 3.20 | 4.20 | 1.36 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.70 | 0.08 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 2.36 | 3.80 | 3.31 | +1.89 | +133.10% | 1 | 42 | 1.17 | -0.74 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.50 | 3.70 | 4.65 | 1.84 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.78 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 4.35 | 6.45 | 4.25 | +2.04 | +92.31% | 2,758 | 2,755 | 1.16 | -0.81 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.50 | 4.80 | 5.05 | 1.92 | 0.00 | 0.00% | 0 | 9 | 1.19 | -0.84 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 5.25 | 5.45 | 5.05 | +2.33 | +85.67% | 2 | 19 | 1.24 | -0.87 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.50 | 5.65 | 6.65 | 2.55 | 0.00 | 0.00% | 0 | 17 | 1.25 | -0.89 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 47.00 | 6.15 | 6.85 | 6.03 | +1.48 | +32.53% | 3 | 35 | 1.31 | -0.91 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 6.30 | 7.35 | % | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 48.00 | 6.90 | 7.70 | 7.30 | +4.12 | +129.56% | 7 | 6 | 1.32 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.50 | 7.45 | 8.30 | % | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 49.00 | 7.70 | 8.65 | 4.22 | 0.00 | 0.00% | 0 | 12 | 1.45 | -0.96 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 8.60 | 9.75 | 8.87 | +3.77 | +73.93% | 1 | 4 | 1.48 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 51.00 | 9.65 | 10.70 | 9.65 | +1.73 | +21.85% | 1 | 1 | 1.51 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.00 | 10.55 | 11.75 | 9.16 | 0.00 | 0.00% | 0 | 3 | 1.71 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 53.00 | 11.65 | 13.00 | 11.08 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 54.00 | 12.70 | 13.85 | 8.97 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 13.60 | 14.80 | 11.74 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 56.00 | 14.65 | 15.90 | 13.34 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 57.00 | 15.60 | 16.85 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 58.00 | 16.85 | 17.75 | 14.87 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 59.00 | 17.75 | 18.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 18.65 | 19.80 | 15.15 | 0.00 | 0.00% | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 61.00 | 19.60 | 20.75 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 23.55 | 24.80 | 23.00 | % | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 70.00 | 28.50 | 29.80 | 22.45 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 33.50 | 34.85 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |