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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.60 | 16.80 | % | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 11.15 | 11.80 | % | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 6.85 | 7.45 | 11.48 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.79 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 5.60 | 6.70 | % | 0 | 0 | 0.59 | 0.76 | 0.03 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 37.00 | 4.90 | 6.25 | % | 0 | 0 | 0.60 | 0.72 | 0.04 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 38.00 | 5.25 | 5.40 | 5.10 | % | 4 | 0 | 0.60 | 0.68 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 39.00 | 3.65 | 4.75 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.64 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 3.35 | 4.20 | 4.05 | -1.95 | -32.50% | 42 | 1 | 0.59 | 0.60 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 3.00 | 3.70 | 3.55 | -2.35 | -39.84% | 77 | 2 | 0.59 | 0.55 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.00 | 3.10 | 3.20 | 3.15 | -2.32 | -42.42% | 16 | 1 | 0.58 | 0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 2.66 | 2.93 | 2.67 | -1.63 | -37.91% | 15 | 3 | 0.58 | 0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 2.31 | 2.40 | 2.30 | -1.40 | -37.84% | 55 | 32 | 0.58 | 0.42 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 1.97 | 2.06 | 2.11 | -1.14 | -35.08% | 89 | 128 | 0.57 | 0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 1.67 | 1.77 | 1.73 | -1.05 | -37.77% | 12 | 30 | 0.57 | 0.34 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.00 | 1.41 | 1.50 | 1.46 | -1.00 | -40.65% | 14 | 28 | 0.57 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 1.20 | 1.27 | 1.29 | -1.49 | -53.60% | 7 | 64 | 0.56 | 0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 0.91 | 1.08 | 1.09 | -1.05 | -49.07% | 11 | 14 | 0.56 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.83 | 0.91 | 0.80 | -0.75 | -48.39% | 93 | 231 | 0.56 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.32 | 0.38 | 0.33 | -0.32 | -49.24% | 28 | 158 | 0.56 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.13 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 83 | 0.57 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.04 | 0.25 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.38 | 0.42 | 0.41 | % | 112 | 0 | 0.67 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 35.00 | 1.16 | 1.25 | 1.21 | +0.51 | +72.86% | 84 | 7 | 0.63 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 36.00 | 1.42 | 1.52 | 1.33 | % | 72 | 0 | 0.62 | -0.24 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 37.00 | 1.74 | 1.83 | 1.65 | +0.70 | +73.69% | 4 | 31 | 0.62 | -0.28 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 38.00 | 2.08 | 2.20 | 1.99 | +0.86 | +76.11% | 37 | 17 | 0.61 | -0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 39.00 | 2.47 | 2.57 | 2.32 | +1.17 | +101.74% | 47 | 12 | 0.60 | -0.36 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 2.91 | 3.05 | 2.85 | +1.30 | +83.88% | 1,547 | 59 | 0.60 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 41.00 | 3.40 | 3.50 | 3.15 | +1.09 | +52.92% | 73 | 29 | 0.60 | -0.45 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.00 | 3.90 | 4.05 | 3.70 | +1.28 | +52.90% | 32 | 11 | 0.59 | -0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 43.00 | 4.45 | 4.65 | 4.20 | +1.27 | +43.35% | 15 | 34 | 0.58 | -0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 44.00 | 5.10 | 5.30 | 4.80 | +1.45 | +43.29% | 6 | 31 | 0.59 | -0.58 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 5.75 | 5.90 | 5.45 | +1.66 | +43.80% | 3 | 85 | 0.58 | -0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 46.00 | 6.45 | 6.80 | 5.45 | +0.90 | +19.78% | 4 | 65 | 0.57 | -0.66 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.00 | 7.20 | 8.35 | 6.95 | +1.80 | +34.96% | 11 | 54 | 0.88 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 48.00 | 7.95 | 8.15 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.73 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 49.00 | 8.20 | 9.75 | % | 0 | 0 | 0.94 | -0.77 | 0.04 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 9.65 | 10.05 | 9.35 | +2.69 | +40.39% | 12 | 10 | 0.91 | -0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 14.00 | 14.55 | 14.56 | +3.36 | +30.00% | 425 | 16 | 0.91 | -0.90 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 19.00 | 19.15 | 18.66 | +4.36 | +30.49% | 1 | 77 | 1.19 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 23.55 | 24.65 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |