Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $58.66 as of 7/29/2025 2:27:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.65 | 39.50 | 39.08 | 30.74 | 0.00 | 0.00% | 1.95 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:03 PM EST |
| 22.50 | 36.20 | 36.95 | 36.58 | 18.54 | 0.00 | 0.00% | 1.63 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 32.95 | 34.50 | 33.73 | 20.40 | 0.00 | 0.00% | 1.35 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 28.75 | 29.25 | 29.00 | 28.17 | 0.00 | 0.00% | 0.97 | 0 | 27 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 27.75 | 28.20 | 27.98 | % | 0.90 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 32.00 | 26.55 | 27.65 | 27.10 | 21.75 | 0.00 | 0.00% | 0.85 | 0 | 42 | 0.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 25.85 | 26.25 | 26.05 | 26.30 | 0.00 | 0.00% | 0.79 | 0 | 296 | 0.92 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 34.00 | 24.95 | 25.20 | 25.08 | 19.90 | 0.00 | 0.00% | 0.74 | 0 | 36 | 0.87 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 23.90 | 24.20 | 24.05 | 22.75 | 0.00 | 0.00% | 0.69 | 0 | 129 | 0.67 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 36.00 | 23.00 | 23.25 | 23.13 | 10.05 | 0.00 | 0.00% | 0.64 | 0 | 102 | 0.65 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 21.95 | 22.30 | 22.13 | 13.99 | 0.00 | 0.00% | 0.60 | 0 | 534 | 0.80 | 0.99 | 0.00 | -0.01 | 6/4/2025 | 7/29/2025 2:59:03 PM EST |
| 38.00 | 21.05 | 21.25 | 21.15 | 19.00 | 0.00 | 0.00% | 0.56 | 0 | 654 | 0.73 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 39.00 | 20.10 | 20.35 | 20.23 | 21.03 | 0.00 | 0.00% | 0.52 | 0 | 870 | 0.69 | 0.98 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 19.15 | 19.35 | 19.25 | 16.62 | 0.00 | 0.00% | 0.48 | 0 | 887 | 0.63 | 0.97 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 41.00 | 18.20 | 18.50 | 18.35 | 16.41 | 0.00 | 0.00% | 0.45 | 0 | 325 | 0.70 | 0.97 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 42.00 | 17.25 | 17.50 | 17.38 | 14.45 | 0.00 | 0.00% | 0.41 | 0 | 406 | 0.59 | 0.96 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 43.00 | 16.30 | 16.55 | 16.43 | 15.00 | 0.00 | 0.00% | 0.38 | 0 | 824 | 0.60 | 0.95 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 44.00 | 15.40 | 15.65 | 15.53 | 12.52 | 0.00 | 0.00% | 0.35 | 0 | 3,574 | 0.61 | 0.93 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 14.55 | 14.80 | 14.68 | 17.90 | 0.00 | 0.00% | 0.33 | 0 | 646 | 0.66 | 0.92 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 46.00 | 13.65 | 13.90 | 13.78 | 10.97 | 0.00 | 0.00% | 0.30 | 0 | 181 | 0.58 | 0.90 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 47.00 | 12.80 | 13.00 | 12.90 | 12.90 | +2.70 | +26.48% | 0.27 | 1 | 110 | 0.58 | 0.89 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 48.00 | 11.95 | 12.20 | 12.08 | 10.36 | 0.00 | 0.00% | 0.25 | 0 | 430 | 0.58 | 0.87 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 49.00 | 10.05 | 11.40 | 10.73 | 11.71 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.57 | 0.84 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 10.40 | 10.95 | 10.68 | 10.90 | +0.50 | +4.81% | 0.21 | 12 | 1,319 | 0.56 | 0.82 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 6.90 | 7.40 | 7.15 | 7.20 | +0.20 | +2.86% | 0.13 | 40 | 5,740 | 0.55 | 0.68 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 4.25 | 4.40 | 4.33 | 4.42 | +0.13 | +3.03% | 0.07 | 91 | 1,642 | 0.53 | 0.52 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 2.41 | 2.56 | 2.49 | 2.49 | -0.10 | -3.87% | 0.04 | 25 | 2,874 | 0.53 | 0.36 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 1.27 | 1.43 | 1.35 | 1.38 | -0.14 | -9.22% | 0.02 | 4 | 770 | 0.52 | 0.23 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 0.63 | 0.79 | 0.71 | 0.73 | -0.08 | -9.88% | 0.01 | 18 | 430 | 0.52 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 0.30 | 0.44 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 500 | 1,342 | 0.53 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 0.18 | 0.26 | 0.22 | 0.26 | +0.13 | +100.00% | 0.00 | 5 | 103 | 0.54 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 0.08 | 0.40 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.60 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 0.01 | 0.72 | 0.37 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.02 | -1.98 | -99.00% | 0.00 | 2 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.99 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,815 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,712 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 0.02 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 476 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:03 PM EST |
| 32.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 0.00 | 0.96 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 2:59:03 PM EST |
| 34.00 | 0.01 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.78 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1,451 | 0.63 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 36.00 | 0.04 | 0.36 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.71 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.90 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.91 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 39.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.03 | -15.79% | 0.01 | 2 | 540 | 0.68 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.14 | 0.24 | 0.19 | 0.25 | +0.01 | +4.17% | 0.00 | 10 | 4,140 | 0.60 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 41.00 | 0.23 | 0.29 | 0.26 | 0.27 | -0.03 | -10.00% | 0.01 | 3 | 12,207 | 0.60 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 42.00 | 0.00 | 0.39 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.63 | -0.04 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 43.00 | 0.39 | 0.46 | 0.43 | 0.43 | -0.01 | -2.28% | 0.01 | 1 | 445 | 0.60 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 44.00 | 0.00 | 0.63 | 0.32 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.61 | -0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 45.00 | 0.57 | 0.62 | 0.60 | 0.58 | -0.01 | -1.70% | 0.01 | 21 | 2,061 | 0.59 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 46.00 | 0.00 | 0.76 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.59 | -0.10 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 47.00 | 0.82 | 0.92 | 0.87 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.58 | -0.11 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 48.00 | 0.98 | 1.06 | 1.02 | 1.01 | -0.03 | -2.89% | 0.02 | 6 | 1,036 | 0.57 | -0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 49.00 | 1.16 | 1.25 | 1.21 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.57 | -0.16 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 50.00 | 1.18 | 1.45 | 1.32 | 1.36 | -0.08 | -5.56% | 0.03 | 33 | 874 | 0.55 | -0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 55.00 | 2.80 | 2.95 | 2.88 | 2.77 | -0.17 | -5.79% | 0.05 | 10 | 2,557 | 0.53 | -0.32 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 60.00 | 5.05 | 5.30 | 5.18 | 5.15 | -0.15 | -2.83% | 0.09 | 14 | 521 | 0.53 | -0.48 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 65.00 | 8.15 | 8.50 | 8.33 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 499 | 0.51 | -0.64 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 70.00 | 12.10 | 12.40 | 12.25 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 249 | 0.51 | -0.77 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 75.00 | 16.45 | 16.85 | 16.65 | 19.62 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.46 | -0.87 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 80.00 | 21.25 | 21.65 | 21.45 | 25.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 1/15/2025 | 7/29/2025 2:59:03 PM EST |
| 85.00 | 26.05 | 26.50 | 26.28 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 10/25/2024 | 7/29/2025 2:59:03 PM EST |
| 90.00 | 31.00 | 31.45 | 31.23 | 21.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/28/2024 | 7/29/2025 2:59:03 PM EST |
| 95.00 | 35.65 | 36.45 | 36.05 | 28.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 7/29/2025 2:59:03 PM EST |
| 100.00 | 41.05 | 41.40 | 41.23 | 28.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 2:59:03 PM EST |
| 105.00 | 46.10 | 46.45 | 46.28 | 32.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 2:59:03 PM EST |
| 110.00 | 51.10 | 51.50 | 51.30 | % | 0.47 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 115.00 | 54.20 | 56.50 | 55.35 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST |