Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $56.60 as of 7/4/2025 8:25:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 13.35 | 13.80 | 13.58 | % | 0.31 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 12.40 | 13.00 | 12.70 | % | 0.28 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 46.00 | 11.60 | 12.20 | 11.90 | % | 0.26 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 47.00 | 10.80 | 11.30 | 11.05 | % | 0.24 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 48.00 | 10.00 | 10.55 | 10.28 | % | 0.21 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 49.00 | 9.20 | 9.75 | 9.48 | % | 0.19 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 8.55 | 9.05 | 8.80 | 8.65 | % | 0.18 | 1 | 0 | 0.60 | 0.76 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 51.00 | 6.45 | 8.40 | 7.43 | % | 0.15 | 0 | 0 | 0.58 | 0.73 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 52.00 | 7.20 | 7.60 | 7.40 | 7.47 | % | 0.14 | 1 | 0 | 0.58 | 0.70 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 53.00 | 6.55 | 6.95 | 6.75 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 54.00 | 6.00 | 6.40 | 6.20 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 5.40 | 5.80 | 5.60 | % | 0.10 | 0 | 0 | 0.57 | 0.60 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 4.90 | 5.35 | 5.13 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 4.45 | 4.80 | 4.63 | % | 0.08 | 0 | 0 | 0.56 | 0.53 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 3.95 | 4.35 | 4.15 | % | 0.07 | 0 | 0 | 0.56 | 0.50 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 3.55 | 4.20 | 3.88 | % | 0.07 | 0 | 0 | 0.56 | 0.46 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 2.20 | 3.50 | 2.85 | 3.03 | % | 0.05 | 4 | 0 | 0.49 | 0.43 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 61.00 | 1.83 | 3.35 | 2.59 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 62.00 | 2.49 | 2.85 | 2.67 | % | 0.04 | 0 | 0 | 0.55 | 0.36 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 2.19 | 2.57 | 2.38 | % | 0.04 | 0 | 0 | 0.55 | 0.33 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 64.00 | 1.93 | 2.33 | 2.13 | % | 0.03 | 0 | 0 | 0.55 | 0.30 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 1.67 | 2.09 | 1.88 | % | 0.03 | 0 | 0 | 0.55 | 0.27 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 66.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.25 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 67.00 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 0.57 | 0.22 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 68.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.59 | 0.20 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | -0.12 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | -0.14 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 47.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.61 | -0.16 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 48.00 | 0.00 | 1.59 | 0.80 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 49.00 | 0.00 | 1.83 | 0.92 | % | 0.02 | 0 | 0 | 0.66 | -0.21 | 0.02 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 1.74 | 2.04 | 1.89 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 51.00 | 2.01 | 2.37 | 2.19 | % | 0.04 | 0 | 0 | 0.57 | -0.27 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 52.00 | 2.35 | 2.72 | 2.54 | % | 0.05 | 0 | 0 | 0.57 | -0.30 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 53.00 | 2.70 | 3.10 | 2.90 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 54.00 | 2.85 | 3.45 | 3.15 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 3.55 | 3.85 | 3.70 | % | 0.07 | 0 | 0 | 0.55 | -0.40 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 3.95 | 4.35 | 4.15 | % | 0.07 | 0 | 0 | 0.55 | -0.43 | 0.03 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 4.35 | 4.95 | 4.65 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 5.00 | 5.45 | 5.23 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 5.65 | 6.00 | 5.83 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 6.15 | 6.65 | 6.40 | % | 0.11 | 0 | 0 | 0.54 | -0.57 | 0.04 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 61.00 | 6.90 | 7.30 | 7.10 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 62.00 | 7.55 | 7.95 | 7.75 | % | 0.12 | 0 | 0 | 0.53 | -0.64 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 8.25 | 8.70 | 8.48 | % | 0.13 | 0 | 0 | 0.53 | -0.67 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 64.00 | 8.95 | 9.45 | 9.20 | % | 0.14 | 0 | 0 | 0.53 | -0.70 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 9.75 | 10.20 | 9.98 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 66.00 | 10.25 | 11.00 | 10.63 | % | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 67.00 | 11.30 | 11.75 | 11.53 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 68.00 | 12.10 | 12.60 | 12.35 | % | 0.18 | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST |