Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $70.10 as of 9/6/2024 4:07:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.05 | 35.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 40.00 | 26.25 | 29.90 | 36.65 | 0.00 | 0.00% | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:05 PM EST |
| 45.00 | 22.45 | 23.65 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 17.70 | 18.50 | 27.50 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.98 | 0.00 | -0.02 | 7/16/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 12.85 | 13.50 | 14.75 | -0.77 | -4.97% | 7 | 14 | 1.18 | 0.95 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 8.45 | 9.45 | 11.63 | 0.00 | 0.00% | 0 | 163 | 0.73 | 0.86 | 0.03 | -0.07 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 63.00 | 5.45 | 7.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.77 | 0.04 | -0.08 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 64.00 | 5.20 | 6.30 | % | 0 | 0 | 0.65 | 0.73 | 0.04 | -0.09 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 4.05 | 4.75 | 4.70 | -2.45 | -34.27% | 35 | 1,232 | 0.50 | 0.68 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 66.00 | 2.53 | 4.15 | 4.00 | -7.95 | -66.53% | 6 | 12 | 0.39 | 0.63 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 67.00 | 3.30 | 3.45 | 3.40 | -1.55 | -31.32% | 20 | 9 | 0.54 | 0.58 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 68.00 | 2.78 | 2.90 | 2.90 | -1.65 | -36.27% | 30 | 36 | 0.53 | 0.52 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 69.00 | 2.29 | 2.40 | 2.57 | -1.43 | -35.75% | 69 | 220 | 0.53 | 0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 1.87 | 1.97 | 1.95 | -1.10 | -36.07% | 222 | 2,133 | 0.52 | 0.41 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 71.00 | 1.46 | 1.70 | 1.95 | -1.10 | -36.07% | 11 | 174 | 0.52 | 0.35 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 72.00 | 1.16 | 1.33 | 1.23 | -1.35 | -52.33% | 10 | 69 | 0.51 | 0.30 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 73.00 | 0.91 | 1.04 | 1.05 | -1.10 | -51.17% | 25 | 29 | 0.50 | 0.25 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 74.00 | 0.56 | 0.96 | 0.87 | -0.76 | -46.63% | 15 | 186 | 0.48 | 0.20 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.54 | 0.63 | 0.62 | -0.77 | -55.40% | 239 | 4,505 | 0.50 | 0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 76.00 | 0.33 | 0.67 | 0.51 | -0.41 | -44.57% | 13 | 424 | 0.52 | 0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 77.00 | 0.31 | 0.37 | 0.58 | -0.33 | -36.27% | 2 | 297 | 0.50 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 78.00 | 0.22 | 0.29 | 0.65 | 0.00 | 0.00% | 0 | 258 | 0.50 | 0.08 | 0.02 | -0.04 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 79.00 | 0.16 | 0.23 | 0.25 | -0.27 | -51.93% | 31 | 146 | 0.50 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.15 | 0.20 | 0.17 | -0.18 | -51.43% | 45 | 2,507 | 0.52 | 0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 81.00 | 0.07 | 0.19 | 0.41 | 0.00 | 0.00% | 0 | 75 | 0.51 | 0.04 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 82.00 | 0.01 | 0.19 | 0.20 | -0.09 | -31.04% | 2 | 94 | 0.48 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 83.00 | 0.04 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 213 | 0.56 | 0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 84.00 | 0.01 | 0.39 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.08 | 0.16 | 0.09 | -0.05 | -35.72% | 29 | 2,250 | 0.62 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 86.00 | 0.01 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 87.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 0.03 | 0.11 | 0.11 | -0.01 | -8.34% | 11 | 1,686 | 0.67 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.02 | 0.46 | 0.05 | -0.01 | -16.67% | 30 | 1,476 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 1 | 430 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.02 | 0.25 | 0.03 | -0.15 | -83.34% | 1 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 153 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 330 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 299 | 2.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 69 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 412 | 0.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 50.00 | 0.03 | 0.09 | 0.06 | +0.02 | +50.00% | 3 | 1,608 | 0.75 | -0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 55.00 | 0.12 | 0.22 | 0.18 | -0.02 | -10.00% | 13 | 3,680 | 0.66 | -0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.48 | 0.58 | 0.47 | +0.14 | +42.43% | 14 | 2,804 | 0.59 | -0.14 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 63.00 | 0.98 | 1.15 | 1.02 | +0.34 | +50.00% | 15 | 1,478 | 0.57 | -0.23 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 64.00 | 1.04 | 1.58 | 1.30 | +0.79 | +154.91% | 23 | 12 | 0.54 | -0.27 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 1.44 | 1.68 | 1.56 | +0.53 | +51.46% | 7 | 5,010 | 0.54 | -0.32 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 66.00 | 1.76 | 2.32 | 2.03 | +1.09 | +115.96% | 4 | 9 | 0.53 | -0.37 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 67.00 | 2.25 | 2.35 | 2.32 | +1.07 | +85.60% | 95 | 14 | 0.53 | -0.42 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 68.00 | 2.70 | 2.81 | 2.88 | +0.97 | +50.79% | 53 | 47 | 0.52 | -0.48 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 69.00 | 3.20 | 3.35 | 3.35 | +1.45 | +76.32% | 54 | 65 | 0.52 | -0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 3.75 | 3.95 | 3.75 | +1.32 | +54.33% | 34 | 3,058 | 0.51 | -0.59 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 71.00 | 3.55 | 5.65 | 4.49 | +1.52 | +51.18% | 14 | 61 | 0.53 | -0.65 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 72.00 | 4.25 | 6.35 | 5.28 | +1.86 | +54.39% | 1 | 80 | 0.53 | -0.70 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 73.00 | 5.00 | 6.55 | 6.20 | +1.65 | +36.27% | 10 | 203 | 0.46 | -0.75 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 74.00 | 6.60 | 6.95 | 6.33 | +1.30 | +25.85% | 2 | 831 | 0.48 | -0.80 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 6.70 | 9.60 | 7.41 | +1.82 | +32.56% | 12 | 4,030 | 0.65 | -0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 76.00 | 7.45 | 8.90 | 4.05 | 0.00 | 0.00% | 0 | 136 | 0.55 | -0.87 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 77.00 | 8.40 | 9.85 | 6.26 | 0.00 | 0.00% | 0 | 119 | 0.39 | -0.90 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 78.00 | 9.10 | 10.50 | 7.00 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.92 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 79.00 | 10.05 | 11.45 | 7.78 | 0.00 | 0.00% | 0 | 45 | 0.64 | -0.94 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 11.85 | 12.40 | 11.95 | +2.67 | +28.78% | 3 | 2,282 | 0.73 | -0.95 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 81.00 | 12.90 | 13.40 | 6.10 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.96 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 82.00 | 13.00 | 14.45 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 83.00 | 14.85 | 15.50 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.97 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 84.00 | 14.90 | 16.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 16.25 | 17.55 | 8.80 | 0.00 | 0.00% | 0 | 153 | 1.30 | -0.99 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 86.00 | 17.25 | 18.65 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 87.00 | 18.25 | 19.90 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 21.25 | 22.50 | 19.28 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.99 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 25.05 | 28.95 | 19.99 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 30.15 | 33.95 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 35.05 | 39.00 | 26.65 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 40.20 | 44.00 | 28.90 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 45.10 | 48.95 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 50.05 | 54.00 | 37.05 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 55.25 | 59.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |