Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $58.75 as of 7/22/2025 7:50:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.90 | 31.05 | 30.48 | % | 1.02 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 35.00 | 24.60 | 26.10 | 25.35 | % | 0.72 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 40.00 | 19.15 | 21.05 | 20.10 | % | 0.50 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 41.00 | 18.20 | 20.10 | 19.15 | % | 0.47 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 17.70 | 19.05 | 18.38 | 13.58 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.02 | 7/2/2025 | 7/21/2025 3:59:56 PM EST |
| 43.00 | 17.65 | 18.10 | 17.88 | % | 0.42 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 44.00 | 16.65 | 17.20 | 16.93 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.03 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 45.00 | 15.70 | 16.25 | 15.98 | 13.48 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.36 | 0.96 | 0.01 | -0.03 | 7/9/2025 | 7/21/2025 3:59:56 PM EST |
| 46.00 | 14.70 | 15.35 | 15.03 | % | 0.33 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 47.00 | 13.85 | 14.15 | 14.00 | 14.53 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.99 | 0.94 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 48.00 | 12.90 | 13.45 | 13.18 | 11.64 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.15 | 0.92 | 0.01 | -0.05 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 49.00 | 11.00 | 12.45 | 11.73 | 11.42 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.11 | 0.91 | 0.02 | -0.05 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 10.85 | 11.60 | 11.23 | 6.62 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.84 | 0.89 | 0.02 | -0.06 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 51.00 | 9.90 | 10.55 | 10.23 | 9.01 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 0.87 | 0.02 | -0.06 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 52.00 | 8.85 | 9.70 | 9.28 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.87 | 0.85 | 0.02 | -0.07 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 53.00 | 8.45 | 8.80 | 8.63 | 7.23 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.92 | 0.82 | 0.03 | -0.08 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 54.00 | 7.00 | 8.05 | 7.53 | 7.36 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.56 | 0.79 | 0.03 | -0.08 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 55.00 | 7.00 | 7.25 | 7.13 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.70 | 0.76 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 6.25 | 6.55 | 6.40 | 5.72 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.69 | 0.73 | 0.03 | -0.09 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 56.50 | 5.90 | 6.20 | 6.05 | % | 0.11 | 0 | 0 | 0.69 | 0.71 | 0.04 | -0.09 | 7/21/2025 3:59:56 PM EST | |||
| 57.00 | 5.15 | 5.85 | 5.50 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.63 | 0.69 | 0.04 | -0.10 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 58.00 | 4.80 | 5.25 | 5.03 | 6.14 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.66 | 0.65 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 59.00 | 4.30 | 4.60 | 4.45 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.67 | 0.61 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 3.85 | 4.00 | 3.93 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 176 | 0.67 | 0.56 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 3.35 | 3.55 | 3.45 | 3.97 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.66 | 0.52 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 62.00 | 2.84 | 3.15 | 3.00 | 3.56 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.66 | 0.47 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 63.00 | 2.52 | 2.73 | 2.63 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.66 | 0.43 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 64.00 | 2.13 | 2.36 | 2.25 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.66 | 0.39 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 65.00 | 1.95 | 2.03 | 1.99 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 982 | 0.67 | 0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 66.00 | 1.51 | 1.77 | 1.64 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.67 | 0.31 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 67.00 | 1.31 | 1.52 | 1.42 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.66 | 0.28 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 68.00 | 1.11 | 1.31 | 1.21 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.66 | 0.24 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 69.00 | 0.95 | 1.19 | 1.07 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.69 | 0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 70.00 | 0.81 | 0.96 | 0.89 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.67 | 0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 71.00 | 0.56 | 0.83 | 0.70 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | 0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 75.00 | 0.27 | 0.44 | 0.36 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.01 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 41.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 0.01 | 0.76 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.02 | 0.00 | -0.02 | 7/2/2025 | 7/21/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.46 | 0.24 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.03 | 0.00 | -0.02 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 44.00 | 0.01 | 0.60 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.03 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 45.00 | 0.06 | 0.39 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.83 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 46.00 | 0.08 | 0.41 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.80 | -0.05 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 47.00 | 0.20 | 0.43 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.73 | -0.06 | 0.01 | -0.04 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 48.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.08 | 0.01 | -0.05 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 49.00 | 0.18 | 0.56 | 0.37 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.09 | 0.02 | -0.05 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 0.23 | 0.68 | 0.46 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | -0.11 | 0.02 | -0.06 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 51.00 | 0.51 | 0.85 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.13 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 52.00 | 0.52 | 0.82 | 0.67 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.15 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 53.00 | 0.85 | 0.94 | 0.90 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.69 | -0.18 | 0.03 | -0.08 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 54.00 | 1.09 | 1.18 | 1.14 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.70 | -0.21 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 55.00 | 1.25 | 1.42 | 1.34 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.68 | -0.24 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 1.56 | 1.70 | 1.63 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.67 | -0.27 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.50 | 1.25 | 2.15 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.29 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 57.00 | 1.82 | 2.08 | 1.95 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.67 | -0.31 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 58.00 | 2.22 | 2.41 | 2.32 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | -0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 59.00 | 2.68 | 2.96 | 2.82 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.67 | -0.39 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 3.05 | 3.30 | 3.18 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.66 | -0.44 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 3.60 | 3.90 | 3.75 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.48 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 62.00 | 4.25 | 4.40 | 4.33 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.67 | -0.53 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 63.00 | 4.75 | 5.05 | 4.90 | % | 0.08 | 0 | 0 | 0.67 | -0.57 | 0.04 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 64.00 | 5.35 | 6.35 | 5.85 | % | 0.09 | 0 | 0 | 0.73 | -0.61 | 0.04 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 6.10 | 6.35 | 6.23 | % | 0.10 | 0 | 0 | 0.66 | -0.65 | 0.04 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 66.00 | 6.80 | 7.10 | 6.95 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.67 | -0.69 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 67.00 | 7.50 | 7.85 | 7.68 | % | 0.11 | 0 | 0 | 0.66 | -0.72 | 0.04 | -0.09 | 7/21/2025 3:59:56 PM EST | |||
| 68.00 | 8.35 | 9.20 | 8.78 | % | 0.13 | 0 | 0 | 0.74 | -0.76 | 0.04 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 69.00 | 9.10 | 10.40 | 9.75 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.78 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 70.00 | 9.90 | 11.25 | 10.58 | % | 0.15 | 0 | 0 | 0.78 | -0.81 | 0.03 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 71.00 | 10.90 | 11.20 | 11.05 | % | 0.16 | 0 | 0 | 0.83 | -0.83 | 0.03 | -0.07 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 14.30 | 14.90 | 14.60 | % | 0.19 | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.05 | 7/21/2025 3:59:56 PM EST |