Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $52.98 as of 6/13/2025 3:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.25 | 28.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 30.00 | 20.90 | 21.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | 19.85 | 20.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 32.00 | 18.80 | 19.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 33.00 | 17.80 | 18.50 | 20.74 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 34.00 | 16.60 | 17.85 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 15.70 | 16.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 36.00 | 14.80 | 15.65 | 14.23 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 13.60 | 14.65 | 15.32 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 38.00 | 12.80 | 13.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 39.00 | 11.80 | 12.60 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 10.90 | 11.65 | 13.85 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.98 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 41.00 | 9.95 | 10.65 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 9.05 | 9.65 | 9.53 | -2.78 | -22.59% | 3 | 3 | 0.66 | 0.96 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 43.00 | 7.95 | 8.75 | 8.26 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.94 | 0.02 | -0.02 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 44.00 | 7.00 | 7.65 | 6.55 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.91 | 0.03 | -0.03 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 45.00 | 6.30 | 6.75 | 7.23 | -0.99 | -12.05% | 12 | 78 | 0.75 | 0.88 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 46.00 | 5.15 | 5.90 | 6.21 | -1.04 | -14.35% | 10 | 24 | 0.83 | 0.84 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 47.00 | 4.70 | 5.10 | 5.36 | 0.00 | 0.00% | 0 | 56 | 0.48 | 0.79 | 0.05 | -0.05 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 48.00 | 4.10 | 4.35 | 6.50 | 0.00 | 0.00% | 0 | 78 | 0.49 | 0.73 | 0.06 | -0.05 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 49.00 | 3.35 | 3.65 | 5.15 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.67 | 0.06 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 2.75 | 3.05 | 3.32 | -1.60 | -32.52% | 1 | 34 | 0.47 | 0.60 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 51.00 | 2.25 | 2.44 | 4.55 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.53 | 0.07 | -0.06 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 1.76 | 2.14 | 2.85 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.47 | 0.07 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 1.39 | 1.59 | 1.60 | -0.83 | -34.16% | 21 | 32 | 0.47 | 0.40 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 1.05 | 1.47 | 1.33 | -0.62 | -31.80% | 1 | 69 | 0.47 | 0.34 | 0.06 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 0.80 | 0.97 | 1.02 | -0.21 | -17.08% | 123 | 31 | 0.47 | 0.28 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 56.00 | 0.59 | 0.82 | 0.88 | -0.75 | -46.02% | 20 | 15 | 0.47 | 0.23 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 57.00 | 0.42 | 0.78 | 0.50 | -0.40 | -44.45% | 5 | 28 | 0.47 | 0.19 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.63 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.15 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.52 | 0.30 | -0.55 | -64.71% | 1 | 1 | 0.46 | 0.11 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.43 | 0.46 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.09 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.43 | % | 0 | 0 | 0.61 | 0.07 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.04 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.39 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.01 | 6/13/2025 4:00:01 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 | 0.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.31 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.31 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.31 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.33 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.02 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.44 | 0.82 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.04 | 0.01 | -0.02 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.06 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.09 | 0.03 | -0.03 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.65 | 0.44 | +0.15 | +51.73% | 3 | 51 | 0.47 | -0.12 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 46.00 | 0.46 | 0.86 | 0.43 | 0.00 | 0.00% | 0 | 45 | 0.50 | -0.16 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 47.00 | 0.66 | 0.87 | 0.65 | +0.05 | +8.34% | 60 | 363 | 0.49 | -0.21 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 48.00 | 0.92 | 1.52 | 0.77 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.27 | 0.06 | -0.05 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 49.00 | 1.23 | 1.65 | 1.32 | +0.32 | +32.00% | 16 | 9 | 0.49 | -0.33 | 0.06 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 50.00 | 1.62 | 2.04 | 1.34 | +0.21 | +18.59% | 4 | 15 | 0.48 | -0.40 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 51.00 | 2.07 | 2.29 | 2.07 | -0.06 | -2.82% | 1 | 12 | 0.47 | -0.47 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 52.00 | 2.60 | 2.82 | 2.67 | +0.74 | +38.35% | 8 | 34 | 0.47 | -0.53 | 0.07 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 53.00 | 3.20 | 3.45 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.60 | 0.07 | -0.06 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 54.00 | 3.85 | 4.20 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.66 | 0.06 | -0.06 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 55.00 | 4.55 | 4.90 | 4.10 | +0.15 | +3.80% | 1 | 6 | 0.44 | -0.72 | 0.06 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 56.00 | 5.35 | 5.80 | 5.00 | +0.45 | +9.89% | 1 | 3 | 0.53 | -0.77 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 57.00 | 6.20 | 6.60 | 4.58 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.81 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 58.00 | 6.95 | 8.10 | % | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 59.00 | 7.90 | 8.45 | % | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 8.75 | 9.50 | 8.54 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.91 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 61.00 | 9.75 | 10.50 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 10.70 | 11.25 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 11.00 | 12.65 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 13.70 | 14.25 | 12.85 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.98 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |