Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $41.00 as of 3/31/2025 4:49:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.30 | 11.90 | % | 0 | 0 | 0.80 | 0.93 | 0.02 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 33.00 | 8.25 | 8.70 | % | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 34.00 | 7.35 | 7.95 | % | 0 | 0 | 0.66 | 0.82 | 0.03 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 6.70 | 7.05 | % | 0 | 0 | 0.76 | 0.79 | 0.03 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 36.00 | 6.00 | 6.45 | % | 0 | 0 | 0.65 | 0.75 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 37.00 | 5.15 | 5.80 | % | 0 | 0 | 0.65 | 0.71 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 38.00 | 4.65 | 4.90 | % | 0 | 0 | 0.61 | 0.66 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 39.00 | 4.10 | 4.35 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.62 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 3.55 | 3.85 | % | 0 | 0 | 0.62 | 0.57 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 41.00 | 2.99 | 3.30 | % | 0 | 0 | 0.62 | 0.52 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 42.00 | 2.42 | 2.99 | % | 0 | 0 | 0.62 | 0.47 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 43.00 | 2.21 | 2.40 | % | 0 | 0 | 0.60 | 0.43 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 44.00 | 1.83 | 2.07 | 1.76 | % | 6 | 0 | 0.60 | 0.38 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 45.00 | 1.50 | 1.83 | 1.40 | % | 2 | 0 | 0.61 | 0.33 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 46.00 | 1.25 | 1.53 | % | 0 | 0 | 0.60 | 0.29 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 47.00 | 0.99 | 1.30 | 0.96 | -1.34 | -58.27% | 1 | 1 | 0.59 | 0.25 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 48.00 | 0.88 | 1.06 | 0.79 | % | 3 | 0 | 0.58 | 0.22 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 49.00 | 0.73 | 0.89 | 0.68 | -0.90 | -56.97% | 3 | 1 | 0.55 | 0.19 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.57 | 0.76 | % | 0 | 0 | 0.60 | 0.16 | 0.03 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 51.00 | 0.34 | 0.84 | % | 0 | 0 | 0.58 | 0.14 | 0.03 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 52.00 | 0.00 | 0.76 | % | 0 | 0 | 0.68 | 0.12 | 0.03 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 53.00 | 0.27 | 0.60 | % | 0 | 0 | 0.64 | 0.10 | 0.02 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.26 | % | 1 | 0 | 0.68 | 0.08 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 55.00 | 0.00 | 0.54 | % | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.56 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.48 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:53 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 | 0.73 | % | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 33.00 | 0.62 | 0.88 | % | 0 | 0 | 0.62 | -0.14 | 0.03 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 34.00 | 0.82 | 1.06 | 0.93 | +0.16 | +20.78% | 1 | 3 | 0.66 | -0.18 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 1.05 | 1.26 | 1.35 | % | 5 | 0 | 0.67 | -0.21 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 36.00 | 1.29 | 1.58 | % | 0 | 0 | 0.63 | -0.25 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 37.00 | 1.46 | 2.09 | % | 0 | 0 | 0.65 | -0.29 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 38.00 | 1.96 | 2.27 | % | 0 | 0 | 0.65 | -0.34 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 39.00 | 2.33 | 2.69 | 2.74 | % | 12 | 0 | 0.60 | -0.38 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 40.00 | 2.75 | 2.98 | 3.08 | +0.88 | +40.00% | 7 | 1 | 0.62 | -0.43 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 41.00 | 3.30 | 3.60 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.48 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 42.00 | 3.75 | 4.40 | % | 0 | 0 | 0.61 | -0.53 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 43.00 | 4.30 | 4.70 | % | 0 | 0 | 0.58 | -0.57 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 44.00 | 5.05 | 5.35 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.62 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 5.75 | 6.35 | % | 0 | 0 | 0.59 | -0.67 | 0.05 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 46.00 | 6.40 | 7.00 | % | 0 | 0 | 0.59 | -0.71 | 0.04 | -0.04 | 3/31/2025 2:58:53 PM EST | |||
| 47.00 | 7.05 | 7.70 | % | 0 | 0 | 0.58 | -0.75 | 0.04 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 48.00 | 7.90 | 8.60 | % | 0 | 0 | 0.59 | -0.78 | 0.04 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 49.00 | 8.80 | 9.60 | % | 0 | 0 | 0.58 | -0.81 | 0.03 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 9.65 | 10.50 | 9.27 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.84 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 51.00 | 10.35 | 11.55 | % | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 52.00 | 11.25 | 12.60 | % | 0 | 0 | 0.83 | -0.88 | 0.03 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 53.00 | 12.05 | 13.45 | % | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 54.00 | 13.10 | 14.35 | 10.04 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.92 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 14.00 | 15.35 | % | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 18.90 | 20.35 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 65.00 | 23.85 | 25.35 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |