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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 25.45 | 18.65 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 18.05 | 21.00 | 19.42 | -2.13 | -9.89% | 1 | 15 | 0.67 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 14.55 | 14.75 | 12.45 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.95 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 9.90 | 11.20 | 11.60 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.87 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 6.00 | 6.95 | 6.20 | -0.95 | -13.29% | 16 | 1,098 | 0.45 | 0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 3.35 | 3.55 | 3.45 | -0.80 | -18.83% | 63 | 1,828 | 0.44 | 0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 1.65 | 1.79 | 1.80 | -0.45 | -20.00% | 161 | 1,735 | 0.44 | 0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.70 | 0.91 | 0.75 | -0.29 | -27.89% | 179 | 1,112 | 0.44 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 0.32 | 0.37 | 0.35 | -0.12 | -25.54% | 39 | 4,705 | 0.44 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 0.08 | 0.24 | 0.17 | -0.04 | -19.05% | 10 | 343 | 0.46 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 0.03 | 0.19 | 0.04 | -0.05 | -55.56% | 1 | 569 | 0.50 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 127 | 0.50 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 534 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.27 | 0.42 | 0.00 | 0.00% | 0 | 83 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 93 | 1.32 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | 0.05 | -0.03 | -37.50% | 1 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.23 | 0.28 | 0.25 | +0.05 | +25.00% | 4 | 999 | 0.52 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.58 | 0.86 | 0.74 | +0.22 | +42.31% | 407 | 999 | 0.47 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 1.71 | 1.89 | 1.89 | +0.41 | +27.71% | 159 | 5,922 | 0.45 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | +0.59 | +17.31% | 70 | 3,896 | 0.44 | -0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 6.55 | 7.35 | 7.10 | +0.70 | +10.94% | 1 | 1,449 | 0.44 | -0.68 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 10.30 | 11.55 | 9.70 | 0.00 | 0.00% | 0 | 1,251 | 0.45 | -0.83 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 15.85 | 16.35 | 14.05 | 0.00 | 0.00% | 0 | 1,203 | 0.50 | -0.91 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 19.80 | 21.10 | 20.10 | -2.65 | -11.65% | 16 | 5 | 0.55 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 25.45 | 26.70 | 16.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 30.45 | 31.45 | 23.22 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 34.45 | 37.55 | 22.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 39.45 | 42.40 | 25.85 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 44.65 | 47.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 49.40 | 52.45 | 33.95 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 54.35 | 57.45 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 59.70 | 62.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |