Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $48.81 as of 8/22/2025 2:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.75 | 22.05 | 21.90 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 16.75 | 17.10 | 16.93 | % | 0.48 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 14.80 | 15.05 | 14.93 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 13.75 | 14.10 | 13.93 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 12.80 | 13.10 | 12.95 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 11.80 | 12.10 | 11.95 | 11.79 | +4.34 | +58.26% | 0.30 | 5 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 10.85 | 11.05 | 10.95 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 9.75 | 10.15 | 9.95 | % | 0.24 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 8.80 | 9.20 | 9.00 | % | 0.21 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 7.85 | 8.10 | 7.98 | % | 0.18 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 6.75 | 7.15 | 6.95 | 7.40 | +1.82 | +32.62% | 0.15 | 2 | 2 | 0.82 | 0.93 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 6.05 | 6.20 | 6.13 | 4.18 | +0.23 | +5.83% | 0.13 | 6 | 12 | 0.68 | 0.89 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 4.15 | 5.55 | 4.85 | 5.08 | -0.76 | -13.02% | 0.10 | 5 | 6 | 0.58 | 0.85 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 3.55 | 4.45 | 4.00 | 4.60 | +2.32 | +101.76% | 0.08 | 45 | 129 | 0.49 | 0.80 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 3.45 | 3.65 | 3.55 | 3.65 | +1.58 | +76.33% | 0.07 | 18 | 72 | 0.46 | 0.74 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 2.73 | 2.87 | 2.80 | 2.91 | +1.66 | +132.80% | 0.06 | 47 | 142 | 0.43 | 0.67 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 2.14 | 2.24 | 2.19 | 2.20 | +1.25 | +131.58% | 0.04 | 169 | 78 | 0.43 | 0.59 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.00 | 1.61 | 1.68 | 1.65 | 1.81 | +1.16 | +178.47% | 0.03 | 74 | 65 | 0.43 | 0.50 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 53.00 | 1.18 | 1.26 | 1.22 | 1.34 | +0.69 | +106.16% | 0.02 | 34 | 63 | 0.42 | 0.41 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 54.00 | 0.82 | 0.90 | 0.86 | 0.95 | +0.58 | +156.76% | 0.02 | 124 | 66 | 0.42 | 0.32 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.56 | 0.63 | 0.60 | 0.67 | +0.47 | +235.00% | 0.01 | 151 | 69 | 0.42 | 0.24 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 56.00 | 0.37 | 0.44 | 0.41 | 0.46 | +0.26 | +130.00% | 0.01 | 158 | 40 | 0.42 | 0.17 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.00 | 0.22 | 0.34 | 0.28 | 0.30 | +0.20 | +200.00% | 0.00 | 7 | 38 | 0.41 | 0.11 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 58.00 | 0.14 | 0.24 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 6 | 13 | 0.39 | 0.08 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 59.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 18 | 30 | 0.43 | 0.05 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 1 | 30 | 0.41 | 0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 61.00 | 0.01 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 0.01 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 2.07 | 1.04 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.07 | 1.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 0.02 | 0.40 | 0.21 | 0.01 | -0.07 | -87.50% | 0.01 | 2 | 312 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 42.00 | 0.01 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.66 | -0.01 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 0.02 | 0.17 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 0.06 | 0.17 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.05 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.34 | -73.92% | 0.00 | 32 | 120 | 0.46 | -0.07 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.39 | -69.65% | 0.00 | 13 | 51 | 0.43 | -0.11 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 0.22 | 0.36 | 0.29 | 0.24 | -0.66 | -73.34% | 0.01 | 23 | 66 | 0.43 | -0.15 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 0.35 | 0.52 | 0.44 | 0.39 | -0.76 | -66.09% | 0.01 | 15 | 344 | 0.44 | -0.20 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 0.54 | 0.65 | 0.60 | 0.53 | -1.12 | -67.88% | 0.01 | 73 | 57 | 0.41 | -0.26 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.83 | -1.28 | -60.67% | 0.02 | 316 | 37 | 0.41 | -0.33 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 1.17 | 1.40 | 1.29 | 1.18 | -1.57 | -57.10% | 0.03 | 27 | 31 | 0.42 | -0.41 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.00 | 1.62 | 1.85 | 1.74 | 1.55 | -1.95 | -55.72% | 0.03 | 21 | 40 | 0.41 | -0.50 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 53.00 | 2.16 | 2.30 | 2.23 | 2.27 | -2.23 | -49.56% | 0.04 | 42 | 47 | 0.39 | -0.59 | 0.09 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 54.00 | 2.44 | 2.95 | 2.70 | 2.70 | -2.67 | -49.73% | 0.05 | 17 | 49 | 0.45 | -0.68 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 3.55 | 3.75 | 3.65 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.38 | -0.76 | 0.08 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 56.00 | 4.30 | 4.55 | 4.43 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.43 | -0.83 | 0.06 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 57.00 | 5.25 | 5.45 | 5.35 | 8.17 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.47 | -0.89 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 58.00 | 6.15 | 6.40 | 6.28 | 10.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | -0.92 | 0.04 | -0.02 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 59.00 | 7.00 | 7.35 | 7.18 | % | 0.12 | 0 | 0 | 0.72 | -0.95 | 0.03 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 8.00 | 8.35 | 8.18 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | -0.96 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 61.00 | 9.00 | 9.30 | 9.15 | 5.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 9.95 | 10.25 | 10.10 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 63.00 | 11.05 | 11.30 | 11.18 | % | 0.18 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 64.00 | 12.05 | 12.30 | 12.18 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 13.00 | 13.30 | 13.15 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 66.00 | 14.00 | 14.25 | 14.13 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 67.00 | 15.00 | 15.30 | 15.15 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 68.00 | 15.15 | 16.25 | 15.70 | 16.20 | -2.75 | -14.52% | 0.23 | 4 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 16.85 | 17.25 | 17.05 | 17.10 | % | 0.25 | 2 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 70.00 | 17.40 | 18.25 | 17.83 | 18.10 | % | 0.25 | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 71.00 | 19.00 | 19.30 | 19.15 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 23.00 | 23.25 | 23.13 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 27.95 | 28.30 | 28.13 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |