Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $38.41 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 14.95 | 15.75 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 13.80 | 15.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 12.45 | 14.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 11.60 | 13.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 11.05 | 11.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 10.20 | 10.80 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 9.05 | 9.80 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 8.45 | 9.15 | 9.01 | -2.55 | -22.06% | 12 | 2 | 0.84 | 0.96 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 7.30 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.94 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 6.40 | 8.35 | 8.45 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.91 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 5.75 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.88 | 0.04 | -0.04 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 4.70 | 5.45 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.83 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 3.70 | 4.30 | 4.36 | -3.51 | -44.60% | 8 | 7 | 0.61 | 0.78 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.50 | 3.70 | 4.50 | % | 0 | 0 | 0.70 | 0.75 | 0.06 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 36.00 | 3.35 | 3.95 | 5.40 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.72 | 0.07 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 36.50 | 3.00 | 3.35 | % | 0 | 0 | 0.60 | 0.68 | 0.07 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 37.00 | 2.63 | 2.85 | 2.97 | -3.13 | -51.32% | 20 | 28 | 0.55 | 0.65 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 2.33 | 2.55 | 2.61 | % | 1 | 0 | 0.56 | 0.61 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 38.00 | 2.08 | 2.26 | 2.33 | -2.99 | -56.21% | 1 | 38 | 0.54 | 0.57 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.50 | 1.76 | 1.98 | 1.78 | % | 123 | 0 | 0.54 | 0.53 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 39.00 | 1.57 | 1.74 | 1.90 | -1.00 | -34.49% | 18 | 140 | 0.53 | 0.48 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.50 | 1.16 | 1.54 | 1.42 | % | 7 | 0 | 0.52 | 0.44 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 40.00 | 1.15 | 1.32 | 1.32 | -1.60 | -54.80% | 2 | 37 | 0.55 | 0.40 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.50 | 0.89 | 1.31 | 1.02 | % | 5 | 0 | 0.55 | 0.36 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 41.00 | 0.80 | 0.97 | 0.98 | -2.37 | -70.75% | 12 | 23 | 0.51 | 0.32 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.50 | 0.56 | 0.83 | 0.85 | % | 15 | 0 | 0.54 | 0.29 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 42.00 | 0.43 | 0.70 | 0.70 | -2.09 | -74.91% | 6 | 49 | 0.54 | 0.25 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.43 | 0.60 | % | 0 | 0 | 0.52 | 0.22 | 0.07 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 43.00 | 0.37 | 0.50 | 0.51 | -1.78 | -77.73% | 31 | 12 | 0.50 | 0.19 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.50 | 0.31 | 0.56 | 0.39 | % | 1 | 0 | 0.56 | 0.17 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 44.00 | 0.07 | 0.35 | 0.35 | -1.54 | -81.49% | 1 | 23 | 0.53 | 0.14 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.50 | 0.20 | 0.28 | % | 0 | 0 | 0.52 | 0.12 | 0.04 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 0.16 | 0.24 | 0.23 | -1.32 | -85.17% | 8 | 34 | 0.52 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.50 | 0.12 | 0.23 | % | 0 | 0 | 0.53 | 0.09 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 46.00 | 0.11 | 0.18 | 0.22 | -1.13 | -83.71% | 1 | 845 | 0.53 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.50 | 0.09 | 0.16 | % | 0 | 0 | 0.53 | 0.06 | 0.03 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 47.00 | 0.04 | 0.43 | 0.15 | -0.50 | -76.93% | 9 | 29 | 0.61 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 0.02 | 0.38 | 0.10 | -0.23 | -69.70% | 5 | 2 | 0.62 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 0.01 | 0.36 | 0.16 | -0.34 | -68.00% | 5 | 11 | 0.64 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.05 | -0.10 | -66.67% | 1 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.43 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.40 | 1.17 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.49 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.30 | 0.58 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.02 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.05 | 0.65 | 0.20 | -0.99 | -83.20% | 5 | 1 | 0.93 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.19 | 0.14 | -0.87 | -86.14% | 10 | 6 | 0.72 | -0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.14 | 0.21 | 0.19 | +0.05 | +35.72% | 1 | 6 | 0.68 | -0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.16 | 0.35 | 0.25 | -0.17 | -40.48% | 9 | 522 | 0.64 | -0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.30 | 0.55 | 0.39 | +0.05 | +14.71% | 2 | 19 | 0.68 | -0.12 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.43 | 0.53 | 0.48 | -0.01 | -2.05% | 7 | 28 | 0.61 | -0.17 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.60 | 0.72 | 0.66 | +0.07 | +11.87% | 75 | 507 | 0.59 | -0.22 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.50 | 0.72 | 0.89 | % | 0 | 0 | 0.59 | -0.25 | 0.06 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 36.00 | 0.87 | 1.04 | 0.95 | +0.19 | +25.00% | 1 | 74 | 0.58 | -0.28 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.50 | 0.97 | 1.15 | 1.01 | % | 11 | 0 | 0.57 | -0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 37.00 | 1.19 | 1.37 | 1.09 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.35 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 1.36 | 1.70 | % | 0 | 0 | 0.56 | -0.39 | 0.08 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 38.00 | 1.61 | 1.80 | 1.80 | +0.31 | +20.81% | 9 | 8 | 0.59 | -0.43 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.50 | 1.80 | 2.30 | 1.75 | % | 6 | 0 | 0.61 | -0.47 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 39.00 | 2.10 | 2.31 | 2.19 | % | 2 | 0 | 0.55 | -0.52 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 39.50 | 2.21 | 2.68 | 2.41 | % | 1 | 0 | 0.55 | -0.56 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 40.00 | 2.67 | 3.00 | 2.54 | +0.61 | +31.61% | 11 | 33 | 0.54 | -0.60 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.50 | 2.91 | 3.15 | 2.87 | % | 2 | 0 | 0.52 | -0.64 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 41.00 | 3.30 | 4.45 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.68 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 41.50 | 3.60 | 4.65 | % | 0 | 0 | 0.57 | -0.71 | 0.07 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 42.00 | 3.40 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.75 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 4.20 | 4.75 | % | 0 | 0 | 0.87 | -0.78 | 0.07 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 43.00 | 4.60 | 6.05 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.81 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 43.50 | 5.20 | 5.50 | 5.15 | % | 1 | 0 | 0.51 | -0.83 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 44.00 | 5.65 | 5.95 | 5.77 | +2.02 | +53.87% | 7 | 19 | 0.50 | -0.86 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.50 | 5.40 | 6.40 | % | 0 | 0 | 0.30 | -0.88 | 0.04 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 6.50 | 7.10 | 9.93 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.90 | 0.04 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 45.50 | 6.70 | 7.70 | % | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 46.00 | 7.45 | 8.05 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.93 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 46.50 | 7.65 | 8.65 | % | 0 | 0 | 0.85 | -0.94 | 0.03 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 47.00 | 7.70 | 9.05 | % | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 48.00 | 9.10 | 10.15 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.96 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 10.20 | 11.05 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 11.10 | 12.15 | 11.45 | % | 1 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 51.00 | 12.15 | 12.95 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 16.00 | 17.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 19.80 | 23.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |