Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $42.94 as of 5/29/2025 8:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.05 | 23.55 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 20.70 | 21.15 | 18.54 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.97 | 0.00 | -0.01 | 4/2/2025 | 5/29/2025 4:00:03 PM EST |
| 25.00 | 18.40 | 18.80 | 20.40 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.95 | 0.01 | -0.01 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 14.00 | 14.30 | 16.30 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.89 | 0.01 | -0.02 | 5/14/2025 | 5/29/2025 4:00:03 PM EST |
| 31.00 | 13.20 | 13.40 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.02 | 5/29/2025 4:00:03 PM EST | |||
| 32.00 | 12.35 | 12.65 | 12.20 | 0.00 | 0.00% | 0 | 46 | 0.58 | 0.86 | 0.02 | -0.02 | 5/2/2025 | 5/29/2025 4:00:03 PM EST |
| 33.00 | 11.60 | 11.85 | 9.25 | 0.00 | 0.00% | 0 | 297 | 0.58 | 0.84 | 0.02 | -0.02 | 4/29/2025 | 5/29/2025 4:00:03 PM EST |
| 34.00 | 10.85 | 11.05 | 7.90 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.82 | 0.02 | -0.02 | 5/7/2025 | 5/29/2025 4:00:03 PM EST |
| 35.00 | 10.10 | 10.45 | 10.40 | 0.00 | 0.00% | 0 | 145 | 0.56 | 0.80 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 36.00 | 9.35 | 9.55 | 11.30 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.78 | 0.02 | -0.02 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 37.00 | 8.70 | 8.90 | 9.98 | 0.00 | 0.00% | 0 | 537 | 0.55 | 0.76 | 0.02 | -0.02 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 38.00 | 8.05 | 8.30 | 6.85 | 0.00 | 0.00% | 0 | 657 | 0.55 | 0.73 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 39.00 | 7.40 | 7.65 | 6.53 | 0.00 | 0.00% | 0 | 863 | 0.55 | 0.70 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 40.00 | 6.80 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 833 | 0.54 | 0.67 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 41.00 | 6.25 | 6.40 | 6.59 | 0.00 | 0.00% | 0 | 322 | 0.53 | 0.64 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 42.00 | 5.75 | 5.90 | 5.90 | +0.90 | +18.00% | 1 | 396 | 0.53 | 0.61 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 43.00 | 5.25 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 1,206 | 0.53 | 0.58 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 44.00 | 4.80 | 4.95 | 4.80 | -0.10 | -2.05% | 246 | 5,398 | 0.53 | 0.55 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 45.00 | 4.35 | 4.50 | 4.35 | -0.28 | -6.05% | 13 | 659 | 0.52 | 0.51 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 46.00 | 3.95 | 4.10 | 4.13 | 0.00 | 0.00% | 0 | 177 | 0.52 | 0.48 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 47.00 | 3.60 | 3.70 | 3.70 | -0.10 | -2.64% | 22 | 95 | 0.52 | 0.45 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 48.00 | 3.25 | 3.40 | 3.25 | -0.99 | -23.35% | 1 | 463 | 0.52 | 0.42 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 49.00 | 2.91 | 3.05 | 2.97 | 0.00 | 0.00% | 0 | 63 | 0.52 | 0.40 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 50.00 | 2.65 | 2.75 | 2.58 | -0.13 | -4.80% | 26 | 1,199 | 0.51 | 0.37 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 55.00 | 1.54 | 1.64 | 1.58 | -0.06 | -3.66% | 10 | 2,480 | 0.51 | 0.25 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 60.00 | 0.86 | 1.01 | 1.02 | +0.04 | +4.09% | 1 | 975 | 0.51 | 0.16 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 0.47 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 115 | 0.50 | 0.11 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 0.24 | 0.39 | 0.50 | 0.00 | 0.00% | 0 | 272 | 0.51 | 0.07 | 0.01 | -0.01 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 0.12 | 0.33 | 0.23 | +0.03 | +15.00% | 2 | 206 | 0.53 | 0.05 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 0.02 | 0.78 | 0.09 | 0.00 | 0.00% | 0 | 622 | 0.59 | 0.03 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.31 | 0.08 | 0.00 | 0.00% | 0 | 89 | 0.55 | 0.02 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 73 | 0.66 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 5/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.31 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 5/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.49 | 2.00 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/29/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.89 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 174 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/29/2025 4:00:03 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 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1,815 | 1.14 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 0.05 | 0.95 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.03 | 0.00 | -0.01 | 4/21/2025 | 5/29/2025 4:00:03 PM EST |
| 25.00 | 0.21 | 0.83 | 0.44 | 0.00 | 0.00% | 0 | 1,724 | 0.70 | -0.05 | 0.01 | -0.01 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 0.72 | 0.86 | 0.80 | +0.20 | +33.34% | 2 | 655 | 0.60 | -0.11 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 31.00 | 0.86 | 0.98 | 2.21 | 0.00 | 0.00% | 0 | 476 | 0.59 | -0.12 | 0.01 | -0.02 | 4/30/2025 | 5/29/2025 4:00:03 PM EST |
| 32.00 | 1.00 | 1.21 | 0.93 | 0.00 | 0.00% | 0 | 607 | 0.59 | -0.14 | 0.02 | -0.02 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 33.00 | 1.20 | 1.42 | 0.95 | 0.00 | 0.00% | 0 | 234 | 0.58 | -0.16 | 0.02 | -0.02 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 34.00 | 1.33 | 1.64 | 1.30 | 0.00 | 0.00% | 0 | 357 | 0.57 | -0.18 | 0.02 | -0.02 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 35.00 | 1.66 | 1.82 | 1.64 | 0.00 | 0.00% | 0 | 1,469 | 0.57 | -0.20 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 36.00 | 1.91 | 2.09 | 2.00 | -0.12 | -5.66% | 1 | 1,697 | 0.56 | -0.22 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 37.00 | 2.24 | 2.40 | 2.47 | 0.00 | 0.00% | 0 | 685 | 0.56 | -0.24 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 38.00 | 2.57 | 2.79 | 2.20 | 0.00 | 0.00% | 0 | 1,041 | 0.56 | -0.27 | 0.03 | -0.02 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 39.00 | 2.94 | 3.10 | 2.23 | 0.00 | 0.00% | 0 | 540 | 0.55 | -0.30 | 0.03 | -0.02 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 40.00 | 3.35 | 3.55 | 2.96 | 0.00 | 0.00% | 0 | 2,002 | 0.55 | -0.33 | 0.03 | -0.02 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 41.00 | 3.75 | 3.90 | 4.55 | 0.00 | 0.00% | 0 | 300 | 0.54 | -0.36 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 42.00 | 4.20 | 4.35 | 4.30 | +0.24 | +5.92% | 4 | 253 | 0.53 | -0.39 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 43.00 | 4.70 | 4.85 | 4.45 | 0.00 | 0.00% | 0 | 365 | 0.53 | -0.42 | 0.03 | -0.02 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 44.00 | 5.25 | 5.40 | 5.15 | 0.00 | 0.00% | 0 | 419 | 0.53 | -0.45 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 45.00 | 5.80 | 5.95 | 6.10 | 0.00 | 0.00% | 0 | 1,949 | 0.53 | -0.49 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 46.00 | 6.40 | 6.55 | 5.53 | 0.00 | 0.00% | 0 | 43 | 0.53 | -0.52 | 0.03 | -0.02 | 5/16/2025 | 5/29/2025 4:00:03 PM EST |
| 47.00 | 6.95 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.55 | 0.03 | -0.02 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 48.00 | 7.65 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 85 | 0.53 | -0.58 | 0.03 | -0.02 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 49.00 | 8.30 | 8.50 | 7.65 | 0.00 | 0.00% | 0 | 113 | 0.51 | -0.60 | 0.03 | -0.02 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 50.00 | 9.05 | 9.25 | 8.48 | 0.00 | 0.00% | 0 | 762 | 0.52 | -0.63 | 0.03 | -0.02 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 55.00 | 12.75 | 13.15 | 16.28 | 0.00 | 0.00% | 0 | 1,892 | 0.52 | -0.75 | 0.03 | -0.02 | 4/24/2025 | 5/29/2025 4:00:03 PM EST |
| 60.00 | 17.20 | 17.55 | 25.49 | 0.00 | 0.00% | 0 | 265 | 0.50 | -0.84 | 0.02 | -0.01 | 4/17/2025 | 5/29/2025 4:00:03 PM EST |
| 65.00 | 21.95 | 22.30 | 31.65 | 0.00 | 0.00% | 0 | 158 | 0.58 | -0.89 | 0.01 | -0.01 | 4/16/2025 | 5/29/2025 4:00:03 PM EST |
| 70.00 | 25.95 | 28.70 | 29.80 | 0.00 | 0.00% | 0 | 16 | 0.92 | -0.93 | 0.01 | -0.01 | 5/8/2025 | 5/29/2025 4:00:03 PM EST |
| 75.00 | 30.20 | 34.10 | 22.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.95 | 0.01 | -0.01 | 2/19/2025 | 5/29/2025 4:00:03 PM EST |
| 80.00 | 35.20 | 39.15 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.00 | 0.00 | 1/15/2025 | 5/29/2025 4:00:03 PM EST |
| 85.00 | 40.15 | 43.80 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | 0.00 | 10/25/2024 | 5/29/2025 4:00:03 PM EST |
| 90.00 | 45.15 | 49.15 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/28/2024 | 5/29/2025 4:00:03 PM EST |
| 95.00 | 50.80 | 54.20 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 5/29/2025 4:00:03 PM EST |
| 100.00 | 55.15 | 59.05 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/29/2025 4:00:03 PM EST |
| 105.00 | 60.15 | 64.15 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/29/2025 4:00:03 PM EST |
| 110.00 | 65.15 | 69.15 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 115.00 | 70.15 | 74.15 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |