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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.40 | 23.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 14.60 | 18.60 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 9.90 | 14.00 | % | 0 | 0 | 1.04 | 0.90 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 9.15 | 13.15 | % | 0 | 0 | 1.00 | 0.88 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 8.35 | 12.30 | % | 0 | 0 | 0.96 | 0.86 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 7.50 | 11.50 | % | 0 | 0 | 0.94 | 0.84 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 6.70 | 10.70 | % | 0 | 0 | 0.90 | 0.81 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 5.95 | 9.95 | % | 0 | 0 | 0.88 | 0.78 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 46.00 | 5.30 | 9.10 | % | 0 | 0 | 0.55 | 0.73 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 47.00 | 4.85 | 8.45 | 6.70 | % | 1 | 0 | 0.60 | 0.70 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 48.00 | 3.85 | 7.90 | % | 0 | 0 | 0.57 | 0.66 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 49.00 | 4.05 | 6.45 | % | 0 | 0 | 0.56 | 0.62 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 2.94 | 5.70 | 4.90 | % | 5 | 0 | 0.50 | 0.58 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 51.00 | 2.22 | 6.05 | 4.46 | % | 1 | 0 | 0.54 | 0.54 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 52.00 | 1.87 | 5.00 | 3.90 | % | 1 | 0 | 0.51 | 0.51 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 53.00 | 1.34 | 5.10 | % | 0 | 0 | 0.53 | 0.47 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 54.00 | 0.91 | 4.90 | % | 0 | 0 | 0.53 | 0.43 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 55.00 | 0.55 | 4.60 | % | 0 | 0 | 0.52 | 0.40 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 56.00 | 0.30 | 4.30 | % | 0 | 0 | 0.52 | 0.36 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 57.00 | 0.07 | 4.00 | % | 0 | 0 | 0.50 | 0.33 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 3.80 | % | 0 | 0 | 0.81 | 0.30 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 3.55 | % | 0 | 0 | 0.82 | 0.27 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 3.40 | % | 0 | 0 | 0.84 | 0.24 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 61.00 | 0.00 | 3.25 | % | 0 | 0 | 0.85 | 0.22 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 3.10 | % | 0 | 0 | 0.86 | 0.20 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.95 | % | 0 | 0 | 0.88 | 0.18 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.61 | % | 0 | 0 | 0.86 | 0.14 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.35 | % | 0 | 0 | 0.66 | 0.09 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.38 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.35 | % | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.70 | % | 0 | 0 | 1.06 | -0.10 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.84 | % | 0 | 0 | 1.03 | -0.12 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.99 | % | 0 | 0 | 0.99 | -0.14 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 3.15 | % | 0 | 0 | 0.96 | -0.16 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 3.35 | % | 0 | 0 | 0.93 | -0.19 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 3.60 | % | 0 | 0 | 0.90 | -0.22 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 46.00 | 0.14 | 3.85 | % | 0 | 0 | 0.51 | -0.27 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 47.00 | 0.17 | 4.15 | % | 0 | 0 | 0.51 | -0.30 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 48.00 | 0.51 | 4.50 | 2.40 | % | 5 | 0 | 0.51 | -0.34 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 49.00 | 0.83 | 4.50 | % | 0 | 0 | 0.50 | -0.38 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 50.00 | 1.20 | 5.25 | % | 0 | 0 | 0.51 | -0.42 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 51.00 | 1.65 | 5.80 | % | 0 | 0 | 0.51 | -0.46 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 52.00 | 2.25 | 5.95 | % | 0 | 0 | 0.49 | -0.49 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 53.00 | 4.00 | 6.85 | % | 0 | 0 | 0.52 | -0.53 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 54.00 | 3.35 | 7.50 | % | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 55.00 | 4.00 | 8.00 | % | 0 | 0 | 0.48 | -0.60 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 56.00 | 4.70 | 8.80 | % | 0 | 0 | 0.80 | -0.64 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 57.00 | 5.45 | 9.50 | % | 0 | 0 | 0.81 | -0.67 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 58.00 | 6.20 | 10.40 | % | 0 | 0 | 0.83 | -0.70 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 59.00 | 7.00 | 11.10 | % | 0 | 0 | 0.84 | -0.73 | 0.03 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 60.00 | 7.80 | 11.95 | % | 0 | 0 | 0.85 | -0.76 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 61.00 | 8.70 | 12.75 | % | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 62.00 | 9.60 | 13.60 | % | 0 | 0 | 0.87 | -0.80 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 63.00 | 10.50 | 14.50 | % | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 65.00 | 12.25 | 16.40 | % | 0 | 0 | 0.92 | -0.86 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 70.00 | 16.95 | 20.95 | % | 0 | 0 | 1.01 | -0.91 | 0.02 | -0.02 | 6/13/2025 4:00:01 PM EST |