Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $41.27 as of 5/27/2025 2:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.35 | 19.05 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 27.00 | 16.50 | 17.05 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 28.00 | 15.60 | 16.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 29.00 | 14.40 | 15.05 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 30.00 | 13.40 | 14.05 | 11.92 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 12.50 | 13.15 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 32.00 | 11.45 | 12.20 | 11.66 | % | 4 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 33.00 | 10.50 | 11.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 34.00 | 9.40 | 10.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 8.45 | 9.05 | 10.32 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 7.45 | 8.10 | 7.82 | % | 1 | 0 | 1.07 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 37.00 | 6.75 | 7.20 | 6.86 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.95 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 5.85 | 6.15 | 4.35 | +0.40 | +10.13% | 1 | 18 | 0.75 | 0.92 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 5.05 | 5.15 | 3.97 | 0.00 | 0.00% | 0 | 68 | 0.54 | 0.88 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 4.60 | 5.20 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.86 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 2.75 | 4.30 | 4.21 | +1.59 | +60.69% | 3 | 30 | 0.54 | 0.83 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 3.75 | 3.90 | 3.65 | +1.50 | +69.77% | 1 | 1 | 0.53 | 0.80 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 3.35 | 3.50 | 3.17 | -0.82 | -20.56% | 1 | 26 | 0.54 | 0.77 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.50 | 3.00 | 3.10 | 1.98 | +0.34 | +20.74% | 50 | 12 | 0.53 | 0.73 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 2.55 | 2.74 | 2.86 | +1.48 | +107.25% | 55 | 31 | 0.53 | 0.69 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.50 | 2.27 | 2.48 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.64 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 2.00 | 2.11 | 2.06 | +1.06 | +106.00% | 10 | 110 | 0.53 | 0.59 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.50 | 1.73 | 1.83 | 1.73 | +0.89 | +105.96% | 5 | 63 | 0.53 | 0.54 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 1.46 | 1.58 | 1.42 | +0.67 | +89.34% | 7 | 74 | 0.53 | 0.49 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.50 | 1.25 | 1.35 | 1.28 | +0.74 | +137.04% | 23 | 28 | 0.53 | 0.44 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.00 | 1.05 | 1.14 | 1.08 | +0.55 | +103.78% | 15 | 64 | 0.53 | 0.39 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.50 | 0.87 | 0.97 | 0.83 | +0.48 | +137.15% | 24 | 11 | 0.53 | 0.35 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 0.72 | 0.82 | 0.76 | +0.45 | +145.17% | 44 | 48 | 0.53 | 0.30 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.50 | 0.61 | 0.67 | 0.62 | +0.37 | +148.00% | 10 | 3 | 0.53 | 0.26 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 0.50 | 0.55 | 0.50 | -0.43 | -46.24% | 6 | 14 | 0.54 | 0.23 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.50 | 0.41 | 0.45 | 0.40 | -0.45 | -52.95% | 5 | 6 | 0.54 | 0.19 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.00 | 0.33 | 0.37 | 0.30 | -0.43 | -58.91% | 22 | 22 | 0.54 | 0.16 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.50 | 0.00 | 0.32 | 0.26 | % | 1 | 0 | 0.56 | 0.14 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 49.00 | 0.21 | 0.26 | 0.23 | -0.43 | -65.16% | 4 | 7 | 0.55 | 0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.50 | 0.00 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.10 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 50.00 | 0.14 | 0.17 | 0.15 | +0.07 | +87.50% | 88 | 89 | 0.54 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 51.00 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.05 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 52.00 | 0.00 | 0.69 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.03 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 53.00 | 0.00 | 0.48 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 54.00 | 0.00 | 0.48 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 81 | 1.12 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.57 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.07 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 28.00 | 0.00 | 0.32 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.33 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.33 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 0.00 | 0.38 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 0.00 | 0.44 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.01 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.70 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 0.00 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.03 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 0.10 | 0.12 | 0.41 | 0.00 | 0.00% | 0 | 36 | 0.66 | -0.05 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 0.15 | 0.17 | 0.25 | -0.36 | -59.02% | 10 | 71 | 0.63 | -0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 0.22 | 0.26 | 0.24 | -0.66 | -73.34% | 27 | 119 | 0.60 | -0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 0.27 | 0.31 | 0.40 | -0.65 | -61.91% | 8 | 701 | 0.59 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 0.34 | 0.38 | 0.41 | -0.70 | -63.07% | 2 | 102 | 0.58 | -0.17 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 0.42 | 0.47 | 0.47 | -0.13 | -21.67% | 2 | 2 | 0.57 | -0.20 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 0.40 | 0.57 | 0.55 | -1.00 | -64.52% | 1 | 56 | 0.55 | -0.23 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.50 | 0.63 | 1.27 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.27 | 0.08 | -0.07 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 0.78 | 0.99 | 0.87 | -1.15 | -56.94% | 1 | 2,275 | 0.56 | -0.31 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.50 | 0.94 | 1.11 | 1.07 | -0.08 | -6.96% | 2 | 3 | 0.56 | -0.36 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 1.14 | 1.20 | 1.19 | -1.58 | -57.04% | 16 | 37 | 0.53 | -0.41 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.50 | 1.32 | 1.59 | 1.68 | -1.35 | -44.56% | 8 | 133 | 0.56 | -0.46 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 1.60 | 1.67 | 1.77 | -1.63 | -47.95% | 7 | 27 | 0.54 | -0.51 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.50 | 1.88 | 1.95 | 1.91 | -0.29 | -13.19% | 2 | 2 | 0.56 | -0.56 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.00 | 2.18 | 2.25 | 4.18 | 0.00 | 0.00% | 0 | 71 | 0.56 | -0.61 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 45.50 | 2.39 | 2.58 | % | 0 | 0 | 0.53 | -0.65 | 0.09 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 46.00 | 2.80 | 2.92 | 5.17 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.70 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 46.50 | 3.20 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.74 | 0.08 | -0.07 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 3.30 | 3.70 | 2.73 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.77 | 0.08 | -0.06 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 47.50 | 4.00 | 4.10 | % | 0 | 0 | 0.60 | -0.81 | 0.07 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 48.00 | 4.40 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.84 | 0.06 | -0.05 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 48.50 | 3.55 | 5.00 | % | 0 | 0 | 0.59 | -0.86 | 0.06 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 49.00 | 5.30 | 5.45 | % | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 49.50 | 5.25 | 6.45 | % | 0 | 0 | 0.58 | -0.90 | 0.04 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 50.00 | 6.05 | 6.45 | 6.30 | % | 1 | 0 | 0.77 | -0.92 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 51.00 | 7.15 | 7.35 | % | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 52.00 | 8.05 | 8.75 | % | 0 | 0 | 0.98 | -0.97 | 0.02 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 53.00 | 9.05 | 9.75 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 54.00 | 9.75 | 10.75 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 11.00 | 11.30 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 60.00 | 15.90 | 16.50 | 18.84 | 0.00 | 0.00% | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |