Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $45.77 as of 5/13/2025 8:55:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 27.70 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 20.45 | 21.05 | 15.85 | 0.00 | 0.00% | 0 | 93 | 6.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 26.00 | 19.55 | 20.15 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 27.00 | 18.65 | 19.00 | 10.50 | 0.00 | 0.00% | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:02 PM EST |
| 28.00 | 17.65 | 18.00 | 10.60 | 0.00 | 0.00% | 0 | 6 | 5.41 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 29.00 | 16.65 | 17.05 | 10.15 | 0.00 | 0.00% | 0 | 46 | 4.99 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 15.65 | 15.95 | 12.10 | 0.00 | 0.00% | 0 | 15 | 4.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:02 PM EST |
| 31.00 | 14.65 | 15.65 | 10.20 | 0.00 | 0.00% | 0 | 107 | 4.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 32.00 | 12.85 | 14.00 | 13.18 | 0.00 | 0.00% | 0 | 39 | 4.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 33.00 | 12.70 | 13.45 | 12.85 | +1.05 | +8.90% | 2 | 320 | 3.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 34.00 | 11.70 | 11.90 | 6.00 | 0.00 | 0.00% | 0 | 322 | 3.09 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 10.70 | 10.95 | 6.75 | 0.00 | 0.00% | 0 | 527 | 1.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 35.50 | 10.10 | 10.50 | 3.55 | 0.00 | 0.00% | 0 | 17 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 36.00 | 9.70 | 9.95 | 9.58 | +0.78 | +8.87% | 3 | 584 | 3.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 36.50 | 9.20 | 9.50 | 4.59 | 0.00 | 0.00% | 0 | 56 | 3.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 37.00 | 7.75 | 8.95 | 8.20 | 0.00 | 0.00% | 0 | 640 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 37.50 | 7.80 | 8.50 | 8.60 | +1.35 | +18.63% | 3 | 57 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.00 | 7.75 | 7.95 | 8.53 | +1.41 | +19.81% | 9 | 400 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.50 | 7.15 | 7.50 | 8.08 | +1.98 | +32.46% | 6 | 223 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 39.00 | 6.70 | 6.95 | 6.77 | +1.14 | +20.25% | 3 | 678 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 39.50 | 6.20 | 6.45 | 7.02 | +1.42 | +25.36% | 9 | 278 | 1.96 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 5.70 | 5.95 | 5.80 | +1.05 | +22.11% | 94 | 996 | 1.81 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 40.50 | 5.05 | 5.45 | 5.20 | +1.00 | +23.81% | 2 | 217 | 1.70 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 41.00 | 4.70 | 4.95 | 4.78 | +1.17 | +32.41% | 73 | 402 | 1.64 | 0.97 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 41.50 | 4.25 | 4.50 | 4.65 | +1.40 | +43.08% | 11 | 144 | 1.58 | 0.95 | 0.04 | -0.07 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.00 | 3.20 | 4.00 | 4.10 | +0.75 | +22.39% | 168 | 507 | 1.66 | 0.93 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.50 | 3.30 | 3.55 | 3.75 | +1.37 | +57.57% | 4 | 587 | 1.65 | 0.90 | 0.06 | -0.11 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 43.00 | 2.68 | 3.10 | 2.83 | +0.85 | +42.93% | 102 | 370 | 1.35 | 0.87 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 43.50 | 1.37 | 2.61 | 2.18 | 0.00 | 0.00% | 0 | 585 | 0.95 | 0.83 | 0.10 | -0.14 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 44.00 | 1.89 | 2.20 | 2.06 | +0.68 | +49.28% | 19 | 766 | 0.86 | 0.78 | 0.11 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 44.50 | 1.66 | 1.91 | 1.85 | +0.79 | +74.53% | 5 | 64 | 0.83 | 0.72 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 1.32 | 1.40 | 1.35 | +0.47 | +53.41% | 155 | 937 | 0.52 | 0.65 | 0.15 | -0.17 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.50 | 0.92 | 1.10 | 1.06 | +0.34 | +47.23% | 121 | 66 | 0.49 | 0.57 | 0.16 | -0.18 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 46.00 | 0.61 | 0.95 | 0.80 | +0.25 | +45.46% | 314 | 375 | 0.51 | 0.49 | 0.17 | -0.18 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 46.50 | 0.36 | 0.66 | 0.61 | +0.20 | +48.78% | 137 | 45 | 0.53 | 0.41 | 0.16 | -0.17 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 47.00 | 0.40 | 0.47 | 0.41 | +0.15 | +57.70% | 134 | 627 | 0.53 | 0.33 | 0.15 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 48.00 | 0.20 | 0.24 | 0.24 | +0.08 | +50.00% | 13,931 | 142 | 0.55 | 0.21 | 0.12 | -0.13 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 49.00 | 0.11 | 0.15 | 0.09 | -0.02 | -18.19% | 65 | 816 | 0.58 | 0.13 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 233 | 1,481 | 0.60 | 0.07 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 51.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 2 | 1 | 0.68 | 0.04 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 342 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 177 | 3.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 212 | 3.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 21 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 85 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 694 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 225 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 1,143 | 2.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 234 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 123 | 477 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.20 | 0.01 | -0.02 | -66.67% | 10 | 729 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 788 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 58 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.02 | -0.02 | -50.00% | 2 | 958 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.20 | 0.11 | +0.08 | +266.67% | 2 | 294 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.20 | 0.02 | -0.02 | -50.00% | 54 | 911 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 38.50 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 405 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.21 | 0.01 | -0.03 | -75.00% | 3 | 1,716 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.21 | 0.03 | -0.51 | -94.45% | 3 | 182 | 1.25 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.09 | 0.02 | -0.06 | -75.00% | 30 | 2,962 | 0.98 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 64 | 1.13 | -0.02 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.10 | 0.07 | -0.06 | -46.16% | 50 | 223 | 1.06 | -0.03 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 55 | 167 | 0.63 | -0.05 | 0.04 | -0.07 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.00 | 0.03 | 0.13 | 0.05 | -0.20 | -80.00% | 111 | 228 | 0.62 | -0.07 | 0.05 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.50 | 0.07 | 0.11 | 0.08 | -0.27 | -77.15% | 16 | 36 | 0.60 | -0.10 | 0.06 | -0.11 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 43.00 | 0.11 | 0.20 | 0.12 | -0.36 | -75.00% | 10 | 102 | 0.58 | -0.13 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.25 | 0.20 | -0.42 | -67.75% | 56 | 55 | 0.52 | -0.17 | 0.10 | -0.14 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 44.00 | 0.26 | 0.32 | 0.31 | -0.41 | -56.95% | 115 | 102 | 0.54 | -0.22 | 0.11 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 44.50 | 0.37 | 0.62 | 0.43 | -0.58 | -57.43% | 61 | 128 | 0.63 | -0.28 | 0.14 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 0.52 | 0.62 | 0.59 | -0.73 | -55.31% | 119 | 1,424 | 0.57 | -0.35 | 0.15 | -0.17 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.50 | 0.73 | 0.80 | 0.78 | -0.83 | -51.56% | 84 | 25 | 0.56 | -0.43 | 0.16 | -0.18 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 46.00 | 0.96 | 1.22 | 1.04 | -0.71 | -40.58% | 73 | 58 | 0.61 | -0.51 | 0.17 | -0.18 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 46.50 | 1.24 | 1.54 | 1.35 | -0.61 | -31.13% | 10 | 37 | 0.55 | -0.59 | 0.16 | -0.17 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 47.00 | 1.55 | 1.88 | 1.68 | -0.71 | -29.71% | 1 | 64 | 0.87 | -0.67 | 0.15 | -0.16 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 48.00 | 2.26 | 2.51 | 3.08 | 0.00 | 0.00% | 0 | 14 | 1.15 | -0.79 | 0.12 | -0.13 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 49.00 | 2.98 | 4.35 | 3.05 | -5.58 | -64.66% | 1 | 3 | 1.41 | -0.87 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 50.00 | 4.10 | 4.55 | 11.65 | 0.00 | 0.00% | 0 | 4 | 1.69 | -0.93 | 0.05 | -0.06 | 5/5/2025 | 5/13/2025 4:00:02 PM EST |
| 51.00 | 5.00 | 5.50 | 9.92 | 0.00 | 0.00% | 0 | 0 | 2.00 | -0.96 | 0.03 | -0.04 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 55.00 | 9.00 | 9.45 | 15.30 | 0.00 | 0.00% | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 60.00 | 14.05 | 14.35 | 18.05 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 65.00 | 19.05 | 19.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |