Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $54.34 as of 12/19/2025 1:37:32 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 | 23.15 | 27.00 | 25.08 | 21.48 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:57 PM EST |
| 35.00 | 18.15 | 22.00 | 20.08 | 11.17 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:57 PM EST |
| 37.00 | 16.15 | 20.00 | 18.08 | % | 0.49 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 38.00 | 15.15 | 19.00 | 17.08 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 3:59:57 PM EST |
| 39.00 | 14.15 | 18.00 | 16.08 | % | 0.41 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 40.00 | 13.15 | 17.05 | 15.10 | 15.76 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 41.00 | 12.15 | 16.05 | 14.10 | 14.84 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:57 PM EST |
| 42.00 | 11.15 | 15.05 | 13.10 | 12.77 | +4.45 | +53.49% | 0.31 | 3 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 43.00 | 10.15 | 14.05 | 12.10 | 11.80 | -1.07 | -8.32% | 0.28 | 1 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 44.00 | 9.15 | 13.05 | 11.10 | % | 0.25 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 45.00 | 8.15 | 12.05 | 10.10 | 10.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 46.00 | 7.15 | 11.05 | 9.10 | % | 0.20 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 47.00 | 6.15 | 10.00 | 8.08 | 7.30 | +4.30 | +143.34% | 0.17 | 5 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 48.00 | 5.15 | 8.60 | 6.88 | 6.61 | -0.04 | -0.61% | 0.14 | 100 | 30 | 1.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 49.00 | 4.55 | 8.10 | 6.33 | 5.59 | +0.22 | +4.10% | 0.13 | 100 | 32 | 1.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 50.00 | 4.80 | 5.65 | 5.23 | 5.16 | 0.00 | 0.00% | 0.10 | 388 | 73 | 0.81 | 0.98 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 51.00 | 2.23 | 6.10 | 4.17 | 3.97 | +0.18 | +4.75% | 0.08 | 4 | 179 | 1.29 | 0.94 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 52.00 | 2.54 | 4.95 | 3.75 | 3.18 | -0.19 | -5.64% | 0.07 | 26 | 80 | 1.09 | 0.89 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 53.00 | 2.25 | 2.93 | 2.59 | 2.29 | -0.08 | -3.38% | 0.05 | 47 | 39 | 0.38 | 0.80 | 0.11 | -0.05 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 54.00 | 1.68 | 1.89 | 1.79 | 1.68 | +0.54 | +47.37% | 0.03 | 148 | 63 | 0.36 | 0.68 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 55.00 | 1.10 | 1.22 | 1.16 | 1.15 | -0.10 | -8.00% | 0.02 | 689 | 207 | 0.35 | 0.54 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 56.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.04 | +5.97% | 0.01 | 338 | 1,160 | 0.34 | 0.39 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 57.00 | 0.33 | 0.43 | 0.38 | 0.40 | -0.07 | -14.90% | 0.01 | 43 | 57 | 0.33 | 0.26 | 0.12 | -0.06 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 58.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 216 | 1,078 | 0.32 | 0.17 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 59.00 | 0.07 | 0.21 | 0.14 | 0.09 | -0.09 | -50.00% | 0.00 | 23 | 105 | 0.35 | 0.10 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 121 | 0.42 | 0.05 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.57 | 0.02 | 0.02 | -0.01 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.22 | -91.67% | 0.00 | 13 | 66 | 0.68 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:57 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 | 0.23 | 0.12 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5,540 | 3.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.06 | 0.53 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.08 | -0.42 | -84.00% | 0.00 | 6 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.14 | +0.05 | +55.56% | 0.00 | 3 | 842 | 0.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 50.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 16 | 112 | 0.41 | -0.02 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 51.00 | 0.05 | 0.24 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 123 | 0.42 | -0.06 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 52.00 | 0.11 | 0.20 | 0.16 | 0.20 | -0.15 | -42.86% | 0.00 | 15 | 165 | 0.36 | -0.11 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 53.00 | 0.24 | 0.35 | 0.30 | 0.42 | -0.14 | -25.00% | 0.01 | 13 | 64 | 0.35 | -0.20 | 0.11 | -0.05 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 54.00 | 0.48 | 0.61 | 0.55 | 0.82 | -0.18 | -18.00% | 0.01 | 119 | 85 | 0.34 | -0.32 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 55.00 | 0.82 | 1.08 | 0.95 | 1.26 | -0.02 | -1.57% | 0.02 | 38 | 102 | 0.34 | -0.46 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 56.00 | 1.38 | 2.88 | 2.13 | 1.65 | -0.19 | -10.33% | 0.04 | 19 | 50 | 0.95 | -0.61 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 57.00 | 1.43 | 2.57 | 2.00 | 2.50 | -0.33 | -11.67% | 0.04 | 41 | 18 | 0.53 | -0.74 | 0.12 | -0.06 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 58.00 | 2.86 | 4.00 | 3.43 | 3.42 | -0.13 | -3.67% | 0.06 | 1 | 4 | 0.70 | -0.83 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 59.00 | 2.68 | 6.00 | 4.34 | 4.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | -0.90 | 0.06 | -0.03 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 60.00 | 2.99 | 6.95 | 4.97 | 5.13 | % | 0.08 | 1 | 0 | 1.28 | -0.95 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST | |
| 61.00 | 4.00 | 7.90 | 5.95 | % | 0.10 | 0 | 0 | 1.38 | -0.98 | 0.02 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 62.00 | 5.00 | 8.90 | 6.95 | 8.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 63.00 | 5.95 | 9.85 | 7.90 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 64.00 | 7.05 | 10.90 | 8.98 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 65.00 | 8.00 | 11.85 | 9.93 | 10.43 | +0.42 | +4.20% | 0.15 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 66.00 | 8.95 | 12.90 | 10.93 | 11.44 | % | 0.17 | 1 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST | |
| 67.00 | 10.05 | 13.90 | 11.98 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 68.00 | 11.00 | 14.85 | 12.93 | 13.22 | -0.28 | -2.08% | 0.19 | 4 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 70.00 | 12.95 | 16.90 | 14.93 | 15.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |