Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $53.74 as of 6/26/2025 10:07:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.25 | 30.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 30.00 | 23.50 | 25.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 31.00 | 22.40 | 24.65 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 32.00 | 21.45 | 23.25 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 33.00 | 20.55 | 22.00 | 20.99 | % | 4 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:55 AM EST | |
| 34.00 | 19.50 | 21.05 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 35.00 | 18.45 | 20.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 36.00 | 17.60 | 19.15 | 18.43 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:58:55 AM EST |
| 37.00 | 16.45 | 17.55 | 16.58 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:55 AM EST |
| 38.00 | 15.40 | 17.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 39.00 | 14.40 | 16.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 40.00 | 13.45 | 15.10 | 14.01 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:58:55 AM EST |
| 41.00 | 12.60 | 13.65 | 12.74 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/26/2025 11:58:55 AM EST |
| 42.00 | 11.55 | 12.45 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 11:58:55 AM EST |
| 43.00 | 10.45 | 11.45 | 10.20 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.99 | 0.01 | -0.01 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 44.00 | 9.45 | 10.85 | 8.32 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.98 | 0.01 | -0.01 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 45.00 | 8.65 | 9.55 | 9.56 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.96 | 0.01 | -0.02 | 6/10/2025 | 6/26/2025 11:58:55 AM EST |
| 46.00 | 7.50 | 8.50 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.02 | -0.02 | 6/20/2025 | 6/26/2025 11:58:55 AM EST |
| 47.00 | 6.60 | 7.60 | 6.62 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.92 | 0.03 | -0.03 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 47.50 | 6.25 | 6.55 | % | 0 | 0 | 0.43 | 0.91 | 0.03 | -0.03 | 6/26/2025 11:58:55 AM EST | |||
| 48.00 | 5.90 | 6.05 | 5.01 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.89 | 0.04 | -0.04 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 48.50 | 5.45 | 5.55 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.88 | 0.04 | -0.04 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 49.00 | 5.00 | 5.15 | 4.92 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.86 | 0.05 | -0.04 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 49.50 | 4.60 | 4.70 | % | 0 | 0 | 0.45 | 0.83 | 0.05 | -0.05 | 6/26/2025 11:58:55 AM EST | |||
| 50.00 | 4.20 | 4.30 | 4.43 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.81 | 0.06 | -0.05 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 51.00 | 3.45 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.74 | 0.07 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 52.00 | 2.77 | 2.84 | 2.94 | -0.06 | -2.00% | 9 | 16 | 0.45 | 0.67 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 53.00 | 2.17 | 2.24 | 2.17 | 0.00 | 0.00% | 0 | 100 | 0.43 | 0.59 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 54.00 | 1.66 | 1.72 | 2.00 | +0.45 | +29.04% | 1 | 39 | 0.43 | 0.50 | 0.09 | -0.06 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 55.00 | 1.23 | 1.29 | 1.30 | +0.15 | +13.05% | 3 | 22 | 0.42 | 0.41 | 0.09 | -0.06 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 56.00 | 0.90 | 0.94 | 0.91 | -0.21 | -18.75% | 43 | 1,264 | 0.41 | 0.33 | 0.08 | -0.06 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 56.50 | 0.75 | 0.80 | % | 0 | 0 | 0.42 | 0.29 | 0.08 | -0.05 | 6/26/2025 11:58:55 AM EST | |||
| 57.00 | 0.63 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.26 | 0.07 | -0.05 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 58.00 | 0.43 | 0.47 | 0.50 | +0.06 | +13.64% | 7 | 54 | 0.41 | 0.20 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 59.00 | 0.29 | 0.34 | 0.37 | -0.25 | -40.33% | 1 | 62 | 0.41 | 0.15 | 0.05 | -0.04 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 60.00 | 0.19 | 0.23 | 0.24 | -0.21 | -46.67% | 1 | 76 | 0.41 | 0.11 | 0.04 | -0.03 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 61.00 | 0.13 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.08 | 0.03 | -0.02 | 6/23/2025 | 6/26/2025 11:58:55 AM EST |
| 62.00 | 0.00 | 0.13 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.05 | 0.02 | -0.02 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 63.00 | 0.00 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.04 | 0.02 | -0.01 | 6/17/2025 | 6/26/2025 11:58:55 AM EST |
| 64.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 11:58:55 AM EST |
| 65.00 | 0.03 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 33.00 | 0.00 | 0.16 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.16 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.16 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 36.00 | 0.00 | 0.16 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 37.00 | 0.00 | 0.16 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST | |||
| 38.00 | 0.00 | 0.17 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:58:55 AM EST |
| 39.00 | 0.00 | 0.17 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.10 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 11:58:55 AM EST |
| 41.00 | 0.00 | 0.18 | 0.46 | 0.00 | 0.00% | 0 | 37 | 0.83 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/26/2025 11:58:55 AM EST |
| 42.00 | 0.00 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 11:58:55 AM EST |
| 43.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 27 | 0.73 | -0.01 | 0.01 | -0.01 | 6/13/2025 | 6/26/2025 11:58:55 AM EST |
| 44.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 11:58:55 AM EST |
| 45.00 | 0.07 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.04 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 46.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.05 | 0.02 | -0.02 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 47.00 | 0.17 | 0.20 | 0.20 | -0.04 | -16.67% | 1 | 877 | 0.48 | -0.08 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 47.50 | 0.20 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.09 | 0.03 | -0.03 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 48.00 | 0.24 | 0.28 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.11 | 0.04 | -0.04 | 6/23/2025 | 6/26/2025 11:58:55 AM EST |
| 48.50 | 0.30 | 0.34 | 0.31 | -0.40 | -56.34% | 1 | 3 | 0.46 | -0.12 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 49.00 | 0.37 | 0.41 | 0.40 | -0.04 | -9.10% | 1 | 28 | 0.45 | -0.14 | 0.05 | -0.04 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 49.50 | 0.45 | 0.48 | 0.48 | -0.11 | -18.65% | 1 | 29 | 0.45 | -0.17 | 0.05 | -0.05 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 50.00 | 0.54 | 0.60 | 0.57 | -0.08 | -12.31% | 1 | 44 | 0.44 | -0.19 | 0.06 | -0.05 | 6/26/2025 | 6/26/2025 11:58:55 AM EST |
| 51.00 | 0.78 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.26 | 0.07 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 52.00 | 1.09 | 1.17 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.33 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 53.00 | 1.49 | 1.57 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.41 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 54.00 | 1.97 | 2.05 | 1.82 | 0.00 | 0.00% | 0 | 1,781 | 0.42 | -0.50 | 0.09 | -0.06 | 6/24/2025 | 6/26/2025 11:58:55 AM EST |
| 55.00 | 2.53 | 2.63 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.59 | 0.09 | -0.06 | 6/23/2025 | 6/26/2025 11:58:55 AM EST |
| 56.00 | 3.15 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.67 | 0.08 | -0.06 | 6/25/2025 | 6/26/2025 11:58:55 AM EST |
| 56.50 | 3.50 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.71 | 0.08 | -0.05 | 6/24/2025 | 6/26/2025 11:58:55 AM EST |
| 57.00 | 3.90 | 4.05 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.07 | -0.05 | 6/18/2025 | 6/26/2025 11:58:55 AM EST |
| 58.00 | 4.70 | 4.85 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.80 | 0.06 | -0.04 | 6/23/2025 | 6/26/2025 11:58:55 AM EST |
| 59.00 | 5.55 | 5.70 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.85 | 0.05 | -0.04 | 6/17/2025 | 6/26/2025 11:58:55 AM EST |
| 60.00 | 6.30 | 6.80 | % | 0 | 0 | 0.53 | -0.89 | 0.04 | -0.03 | 6/26/2025 11:58:55 AM EST | |||
| 61.00 | 7.30 | 7.80 | % | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.02 | 6/26/2025 11:58:55 AM EST | |||
| 62.00 | 8.15 | 9.65 | % | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.02 | 6/26/2025 11:58:55 AM EST | |||
| 63.00 | 9.25 | 10.95 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 6/26/2025 11:58:55 AM EST | |||
| 64.00 | 10.15 | 12.00 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 6/26/2025 11:58:55 AM EST | |||
| 65.00 | 11.15 | 12.35 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 6/26/2025 11:58:55 AM EST | |||
| 66.00 | 12.35 | 12.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 6/26/2025 11:58:55 AM EST |