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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.95 | 18.75 | 17.80 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 13.60 | 13.90 | 13.78 | +1.66 | +13.70% | 4 | 1 | 0.84 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 11.65 | 12.00 | 10.51 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 10.65 | 11.10 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 9.85 | 10.10 | 10.60 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.91 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 8.85 | 9.20 | 8.80 | -2.95 | -25.11% | 6 | 20 | 0.64 | 0.89 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 8.10 | 8.35 | 8.40 | -1.53 | -15.41% | 1 | 17 | 0.62 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 7.15 | 7.45 | 5.91 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.84 | 0.03 | -0.02 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 6.35 | 6.65 | 6.70 | -1.95 | -22.55% | 1 | 143 | 0.59 | 0.81 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 5.60 | 5.90 | 5.69 | -1.61 | -22.06% | 1 | 159 | 0.56 | 0.77 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 5.00 | 5.15 | 4.85 | -2.95 | -37.83% | 6 | 635 | 0.56 | 0.73 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 4.30 | 4.50 | 5.45 | 0.00 | 0.00% | 0 | 276 | 0.55 | 0.68 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 3.70 | 3.85 | 3.90 | -2.14 | -35.43% | 13 | 176 | 0.54 | 0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 3.15 | 3.25 | 3.20 | -2.43 | -43.17% | 47 | 348 | 0.53 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 2.60 | 2.74 | 2.59 | -2.81 | -52.04% | 127 | 560 | 0.52 | 0.52 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 2.19 | 2.28 | 2.20 | -2.80 | -56.00% | 132 | 2,149 | 0.52 | 0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 1.80 | 1.89 | 1.95 | -1.80 | -48.00% | 16 | 224 | 0.51 | 0.41 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 1.46 | 1.55 | 1.54 | -2.27 | -59.58% | 58 | 324 | 0.51 | 0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 1.17 | 1.25 | 1.20 | -2.20 | -64.71% | 15 | 181 | 0.50 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 0.92 | 1.01 | 0.96 | -1.96 | -67.13% | 14 | 223 | 0.50 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.73 | 0.82 | 0.77 | -1.80 | -70.04% | 145 | 3,087 | 0.50 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 0.57 | 0.65 | 0.55 | -1.49 | -73.04% | 18 | 497 | 0.49 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 0.45 | 0.52 | 1.91 | 0.00 | 0.00% | 0 | 154 | 0.49 | 0.15 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 0.34 | 0.41 | 0.31 | -1.31 | -80.87% | 11 | 141 | 0.49 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 0.27 | 0.34 | 0.30 | -1.08 | -78.27% | 17 | 938 | 0.50 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.28 | 0.20 | -0.91 | -81.99% | 41 | 2,134 | 0.49 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.08 | 0.33 | 0.09 | -0.38 | -80.86% | 68 | 2,643 | 0.59 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.03 | 0.22 | 0.05 | -0.14 | -73.69% | 4 | 1,850 | 0.63 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.50 | 0.04 | -0.06 | -60.00% | 140 | 1,079 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 1,360 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 0.29 | 0.03 | -0.04 | -57.15% | 4 | 2,148 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.44 | 0.02 | -0.08 | -80.00% | 1 | 651 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 1,194 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 1,244 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.17 | 0.03 | 0.00 | 0.00% | 0 | 766 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 615 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.01 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.79 | 0.02 | 0.00 | 0.00% | 0 | 657 | 1.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 400 | 1.88 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 0 | 135 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.11 | 0.01 | 0.00 | 0.00% | 0 | 761 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 204 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.06 | 0.45 | 0.18 | -0.02 | -10.00% | 2 | 238 | 0.78 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.21 | 0.24 | 0.21 | -0.04 | -16.00% | 5 | 37 | 0.67 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.27 | 0.30 | 0.28 | +0.01 | +3.71% | 17 | 92 | 0.65 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.34 | 0.38 | 0.36 | -0.28 | -43.75% | 23 | 358 | 0.63 | -0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.43 | 0.54 | 0.46 | +0.02 | +4.55% | 44 | 616 | 0.61 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.56 | 0.61 | 0.64 | +0.10 | +18.52% | 14 | 803 | 0.60 | -0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.71 | 0.80 | 0.74 | +0.09 | +13.85% | 45 | 822 | 0.60 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.90 | 1.06 | 1.01 | +0.19 | +23.18% | 76 | 446 | 0.58 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 1.12 | 1.19 | 1.17 | +0.16 | +15.85% | 46 | 620 | 0.57 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 1.39 | 1.47 | 1.50 | +0.21 | +16.28% | 174 | 11,599 | 0.56 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 1.70 | 1.89 | 1.67 | +0.26 | +18.44% | 5 | 233 | 0.54 | -0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 2.08 | 2.18 | 2.25 | +0.56 | +33.14% | 64 | 349 | 0.54 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 2.52 | 2.71 | 2.67 | +0.64 | +31.53% | 38 | 339 | 0.53 | -0.43 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 3.00 | 3.15 | 3.15 | +0.79 | +33.48% | 400 | 870 | 0.53 | -0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 3.55 | 3.75 | 3.40 | +0.44 | +14.87% | 98 | 4,576 | 0.52 | -0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 4.15 | 4.30 | 4.30 | +1.10 | +34.38% | 3 | 298 | 0.51 | -0.59 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 4.80 | 4.95 | 5.04 | +1.37 | +37.33% | 9 | 131 | 0.51 | -0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 5.45 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 118 | 0.50 | -0.70 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 6.25 | 6.40 | 6.80 | +2.05 | +43.16% | 6 | 120 | 0.48 | -0.74 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 7.00 | 7.25 | 6.92 | +1.77 | +34.37% | 10 | 792 | 0.48 | -0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 7.90 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 92 | 0.49 | -0.82 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 8.75 | 8.95 | 8.25 | 0.00 | 0.00% | 0 | 110 | 0.48 | -0.85 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 9.65 | 9.90 | 13.86 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.88 | 0.03 | -0.02 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 10.55 | 10.85 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.90 | 0.03 | -0.01 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 11.55 | 11.95 | 9.79 | +0.56 | +6.07% | 1 | 3,525 | 0.65 | -0.92 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 15.65 | 16.85 | 16.50 | -1.35 | -7.57% | 1 | 995 | 0.78 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 21.40 | 21.75 | 20.10 | 0.00 | 0.00% | 0 | 475 | 1.13 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 26.30 | 26.85 | 24.80 | 0.00 | 0.00% | 0 | 80 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 31.35 | 31.90 | 29.70 | 0.00 | 0.00% | 0 | 34 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 36.35 | 36.80 | 34.78 | 0.00 | 0.00% | 0 | 634 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 40.30 | 43.20 | 39.55 | 0.00 | 0.00% | 0 | 9 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 44.90 | 48.50 | 43.00 | 0.00 | 0.00% | 0 | 8 | 1.93 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 50.55 | 53.45 | 46.50 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 54.95 | 58.40 | 29.45 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 60.60 | 63.10 | 30.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 64.75 | 68.65 | 34.90 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 69.75 | 73.65 | 33.85 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 74.70 | 78.65 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 79.75 | 83.65 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 84.75 | 88.65 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |