Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $52.26 as of 6/20/2025 3:56:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.15 | 34.50 | 17.80 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 28.35 | 31.40 | 22.45 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 26.20 | 29.20 | 21.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 21.40 | 24.60 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 21.90 | 22.65 | 19.30 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 20.65 | 21.90 | 8.70 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 20.05 | 20.50 | 13.09 | 0.00 | 0.00% | 0 | 396 | 0.79 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 19.10 | 19.45 | 7.30 | 0.00 | 0.00% | 0 | 173 | 0.72 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 18.25 | 18.50 | 6.78 | 0.00 | 0.00% | 0 | 167 | 0.79 | 0.96 | 0.01 | -0.02 | 5/6/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 17.35 | 17.60 | 15.35 | 0.00 | 0.00% | 0 | 808 | 0.68 | 0.95 | 0.01 | -0.02 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 16.40 | 16.70 | 7.20 | 0.00 | 0.00% | 0 | 92 | 0.75 | 0.94 | 0.01 | -0.02 | 6/2/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 15.40 | 15.75 | 13.65 | 0.00 | 0.00% | 0 | 141 | 0.67 | 0.93 | 0.01 | -0.02 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 14.30 | 15.25 | 15.65 | 0.00 | 0.00% | 0 | 213 | 0.66 | 0.91 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 13.70 | 14.05 | 15.60 | 0.00 | 0.00% | 0 | 276 | 0.67 | 0.90 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 12.60 | 13.05 | 12.58 | +4.36 | +53.05% | 2 | 313 | 0.63 | 0.88 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 12.00 | 12.25 | 11.05 | 0.00 | 0.00% | 0 | 1,135 | 0.58 | 0.87 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 10.45 | 11.50 | 10.92 | -0.69 | -5.95% | 5 | 370 | 0.49 | 0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 44.00 | 9.40 | 10.70 | 10.20 | -0.20 | -1.93% | 1 | 250 | 0.49 | 0.82 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 9.65 | 9.90 | 9.45 | +0.25 | +2.72% | 40 | 829 | 0.59 | 0.80 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 8.80 | 9.85 | 10.71 | 0.00 | 0.00% | 0 | 263 | 0.63 | 0.78 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 47.00 | 8.20 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 435 | 0.62 | 0.75 | 0.03 | -0.04 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 48.00 | 7.55 | 7.75 | 8.25 | +1.51 | +22.41% | 1 | 2,148 | 0.58 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 49.00 | 6.90 | 7.05 | 7.15 | +0.08 | +1.14% | 2 | 2,073 | 0.57 | 0.69 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 6.30 | 6.45 | 6.45 | +0.43 | +7.15% | 35 | 3,885 | 0.57 | 0.66 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 3.80 | 3.95 | 3.90 | +0.28 | +7.74% | 66 | 2,572 | 0.55 | 0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 2.13 | 2.24 | 2.20 | +0.04 | +1.86% | 29 | 4,025 | 0.54 | 0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 1.12 | 1.21 | 1.20 | +0.07 | +6.20% | 16 | 1,372 | 0.54 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 0.57 | 0.65 | 0.60 | +0.05 | +9.10% | 132 | 2,148 | 0.54 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 0.29 | 0.39 | 0.33 | -0.02 | -5.72% | 9 | 138 | 0.56 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 720 | 0.60 | 0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.37 | 0.23 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.02 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.31 | 0.30 | 0.00 | 0.00% | 0 | 63 | 1.11 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.76 | 0.14 | 0.00 | 0.00% | 0 | 82 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.28 | 1.32 | 0.00 | 0.00% | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:00 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 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 260 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 233 | 1.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.31 | 0.61 | 0.00 | 0.00% | 0 | 99 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 1,009 | 1.57 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.39 | 0.81 | 0.00 | 0.00% | 0 | 175 | 1.28 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.42 | 0.17 | 0.00 | 0.00% | 0 | 96 | 1.45 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.45 | 0.37 | 0.00 | 0.00% | 0 | 142 | 1.18 | -0.02 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 0.01 | 1.49 | 0.78 | 0.00 | 0.00% | 0 | 232 | 0.79 | -0.03 | 0.01 | -0.02 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.40 | 0.25 | -0.04 | -13.80% | 1 | 2,736 | 0.74 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.39 | 0.42 | 0.00 | 0.00% | 0 | 120 | 0.75 | -0.05 | 0.01 | -0.02 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 78 | 0.71 | -0.06 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 0.41 | 0.53 | 0.45 | -0.12 | -21.06% | 3 | 235 | 0.64 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 0.52 | 0.63 | 0.94 | 0.00 | 0.00% | 0 | 180 | 0.63 | -0.09 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 2,122 | 0.74 | -0.10 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 0.74 | 0.87 | 0.79 | 0.00 | 0.00% | 0 | 993 | 0.62 | -0.12 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 0.70 | 1.37 | 1.19 | 0.00 | 0.00% | 0 | 363 | 0.62 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 1.04 | 1.21 | 1.01 | 0.00 | 0.00% | 0 | 863 | 0.61 | -0.16 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 44.00 | 1.25 | 1.41 | 1.13 | 0.00 | 0.00% | 0 | 1,305 | 0.60 | -0.18 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 1.49 | 1.62 | 1.56 | -0.09 | -5.46% | 2 | 5,629 | 0.60 | -0.20 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 1.75 | 1.86 | 1.62 | 0.00 | 0.00% | 0 | 532 | 0.59 | -0.22 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 47.00 | 2.05 | 2.15 | 1.86 | 0.00 | 0.00% | 0 | 417 | 0.59 | -0.25 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 48.00 | 0.30 | 2.65 | 2.39 | -0.11 | -4.40% | 5 | 1,077 | 0.60 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 49.00 | 2.67 | 3.20 | 2.61 | -0.32 | -10.93% | 1 | 717 | 0.60 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 3.10 | 3.25 | 3.20 | -0.05 | -1.54% | 32 | 942 | 0.58 | -0.34 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 5.55 | 7.00 | 5.55 | -0.50 | -8.27% | 34 | 1,489 | 0.64 | -0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 8.90 | 9.40 | 9.05 | 0.00 | 0.00% | 0 | 784 | 0.58 | -0.68 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 12.80 | 14.65 | 12.60 | 0.00 | 0.00% | 0 | 118 | 0.68 | -0.79 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 17.25 | 17.60 | 17.80 | -9.62 | -35.09% | 3 | 72 | 0.73 | -0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 22.05 | 22.35 | 32.35 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.91 | 0.01 | -0.02 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 25.80 | 29.15 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 2/24/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 30.60 | 33.75 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | 0.00 | 1/31/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 35.45 | 39.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 95.00 | 40.85 | 43.85 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 9/24/2024 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 45.55 | 49.15 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 50.75 | 53.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 110.00 | 55.55 | 59.05 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 115.00 | 60.60 | 63.95 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |