Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $41.25 as of 5/27/2025 4:37:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 23.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 20.35 | 20.55 | 18.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 18.35 | 18.60 | 20.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 13.50 | 13.75 | 14.25 | -0.75 | -5.00% | 1 | 9 | 0.59 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 12.55 | 12.80 | 10.70 | 0.00 | 0.00% | 0 | 67 | 0.60 | 0.95 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 32.00 | 11.65 | 11.90 | 14.20 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.93 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 10.65 | 10.95 | 8.95 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.92 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 9.90 | 10.00 | 10.65 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.90 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 8.95 | 9.20 | 8.67 | 0.00 | 0.00% | 0 | 173 | 0.56 | 0.88 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 8.20 | 8.30 | 6.55 | 0.00 | 0.00% | 0 | 217 | 0.55 | 0.85 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 7.40 | 7.50 | 7.55 | +1.50 | +24.80% | 23 | 415 | 0.53 | 0.82 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 6.55 | 6.75 | 8.01 | 0.00 | 0.00% | 0 | 269 | 0.53 | 0.79 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 5.90 | 6.00 | 4.51 | 0.00 | 0.00% | 0 | 1,181 | 0.52 | 0.75 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 5.20 | 5.30 | 4.04 | 0.00 | 0.00% | 0 | 4,448 | 0.52 | 0.71 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 4.55 | 4.70 | 3.62 | 0.00 | 0.00% | 0 | 113 | 0.51 | 0.67 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 4.00 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 97 | 0.50 | 0.62 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 3.45 | 3.60 | 3.69 | +1.06 | +40.31% | 11 | 500 | 0.50 | 0.58 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 44.00 | 3.00 | 3.10 | 3.19 | +0.96 | +43.05% | 5 | 426 | 0.50 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 2.56 | 2.67 | 2.70 | +0.77 | +39.90% | 18 | 1,013 | 0.50 | 0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 2.21 | 2.30 | 2.37 | +0.84 | +54.91% | 36 | 2,200 | 0.50 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 47.00 | 1.87 | 1.95 | 2.00 | +0.65 | +48.15% | 2 | 1,442 | 0.50 | 0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 48.00 | 1.58 | 1.66 | 1.73 | +0.69 | +66.35% | 6 | 510 | 0.49 | 0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 49.00 | 1.21 | 1.40 | 1.48 | +0.53 | +55.79% | 10 | 32 | 0.49 | 0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 1.11 | 1.18 | 1.15 | +0.37 | +47.44% | 103 | 1,564 | 0.49 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 0.42 | 0.49 | 0.48 | +0.20 | +71.43% | 7 | 1,340 | 0.49 | 0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.14 | 0.20 | 0.19 | 0.00 | 0.00% | 63 | 1,467 | 0.50 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 644 | 0.55 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 348 | 0.61 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.01 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 346 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 154 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.07 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.07 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.07 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 2:58:56 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 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.02 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 18,898 | 0.71 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.09 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 808 | 0.60 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 0.23 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 282 | 0.61 | -0.05 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 32.00 | 0.31 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 159 | 0.60 | -0.07 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 0.37 | 0.42 | 0.36 | -0.06 | -14.29% | 1 | 204 | 0.58 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 0.48 | 0.52 | 0.80 | 0.00 | 0.00% | 0 | 204 | 0.57 | -0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.60 | 0.65 | 1.02 | 0.00 | 0.00% | 0 | 365 | 0.56 | -0.12 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 0.76 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 592 | 0.55 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 0.94 | 0.99 | 0.75 | 0.00 | 0.00% | 0 | 260 | 0.54 | -0.18 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 1.16 | 1.21 | 1.06 | -0.77 | -42.08% | 3 | 337 | 0.53 | -0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 1.42 | 1.48 | 1.41 | -0.71 | -33.50% | 1 | 344 | 0.52 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 1.74 | 1.92 | 1.92 | -0.74 | -27.82% | 9 | 895 | 0.52 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 2.10 | 2.16 | 2.13 | -0.97 | -31.29% | 6 | 283 | 0.51 | -0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 2.50 | 2.58 | 2.74 | -0.81 | -22.82% | 1 | 102 | 0.51 | -0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 2.98 | 3.05 | 2.81 | -0.49 | -14.85% | 10 | 433 | 0.50 | -0.42 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 44.00 | 3.50 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 124 | 0.50 | -0.47 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 4.05 | 4.15 | 5.43 | 0.00 | 0.00% | 0 | 611 | 0.49 | -0.52 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 4.65 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 213 | 0.49 | -0.57 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 47.00 | 5.35 | 5.45 | 4.45 | 0.00 | 0.00% | 0 | 1,045 | 0.50 | -0.62 | 0.05 | -0.03 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 48.00 | 6.05 | 6.15 | 5.00 | 0.00 | 0.00% | 0 | 46 | 0.49 | -0.66 | 0.05 | -0.03 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 49.00 | 6.80 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 165 | 0.49 | -0.70 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 7.55 | 7.70 | 8.18 | -1.32 | -13.90% | 3 | 1,321 | 0.51 | -0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 11.90 | 12.10 | 10.44 | 0.00 | 0.00% | 0 | 1,449 | 0.49 | -0.88 | 0.03 | -0.02 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 16.65 | 16.95 | 24.15 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.95 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 21.65 | 21.90 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 24.70 | 28.25 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 31.60 | 32.00 | 33.80 | 0.00 | 0.00% | 0 | 30 | 0.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 35.05 | 38.20 | 31.68 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 39.85 | 43.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 45.10 | 48.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 95.00 | 49.75 | 53.25 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 100.00 | 54.70 | 58.25 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 60.20 | 63.25 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |