Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $51.40 as of 10/29/2025 9:06:53 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 | 19.25 | 23.30 | 21.28 | 19.30 | 0.00 | 0.00% | 0.71 | 0 | 26 | 7.49 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 14.30 | 18.30 | 16.30 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 37.00 | 12.30 | 16.35 | 14.33 | 12.75 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:06 PM EST |
| 38.00 | 11.30 | 14.75 | 13.03 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:06 PM EST |
| 39.00 | 10.30 | 14.30 | 12.30 | 14.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 4.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 9.55 | 13.30 | 11.43 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 40.50 | 8.85 | 12.80 | 10.83 | 11.65 | % | 0.27 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 41.00 | 8.30 | 12.30 | 10.30 | 11.25 | -0.12 | -1.06% | 0.25 | 2 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 41.50 | 8.95 | 11.85 | 10.40 | 10.92 | -0.05 | -0.46% | 0.25 | 1 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 42.00 | 7.35 | 11.30 | 9.33 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.85 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 42.50 | 6.80 | 10.80 | 8.80 | % | 0.21 | 0 | 0 | 3.72 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 43.00 | 6.30 | 10.35 | 8.33 | 8.32 | -1.52 | -15.45% | 0.19 | 10 | 16 | 3.63 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 43.50 | 5.80 | 9.85 | 7.83 | % | 0.18 | 0 | 0 | 3.49 | 0.99 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 44.00 | 5.30 | 9.40 | 7.35 | 6.53 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.40 | 0.99 | 0.01 | -0.02 | 10/9/2025 | 10/29/2025 4:00:06 PM EST |
| 44.50 | 5.00 | 8.85 | 6.93 | % | 0.16 | 0 | 0 | 3.23 | 0.98 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 45.00 | 4.40 | 8.35 | 6.38 | 7.93 | 0.00 | 0.00% | 0.14 | 0 | 16 | 3.09 | 0.97 | 0.02 | -0.05 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 45.50 | 3.85 | 7.85 | 5.85 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.95 | 0.97 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 46.00 | 3.35 | 7.40 | 5.38 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.86 | 0.91 | 0.04 | -0.21 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 46.50 | 2.86 | 6.90 | 4.88 | % | 0.10 | 0 | 0 | 2.73 | 0.89 | 0.04 | -0.25 | 10/29/2025 4:00:06 PM EST | |||
| 47.00 | 2.38 | 6.40 | 4.39 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 87 | 2.59 | 0.86 | 0.05 | -0.28 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 47.50 | 1.96 | 5.95 | 3.96 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 66 | 2.49 | 0.85 | 0.06 | -0.29 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 48.00 | 1.49 | 5.40 | 3.45 | 4.86 | 0.00 | 0.00% | 0.07 | 0 | 133 | 2.31 | 0.84 | 0.07 | -0.26 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 48.50 | 1.06 | 5.00 | 3.03 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 23 | 2.24 | 0.79 | 0.07 | -0.33 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 49.00 | 0.62 | 4.55 | 2.59 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 78 | 2.14 | 0.76 | 0.08 | -0.32 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 49.50 | 0.36 | 4.15 | 2.26 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 44 | 2.06 | 0.73 | 0.09 | -0.32 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 1.52 | 2.84 | 2.18 | 3.04 | +0.62 | +25.62% | 0.04 | 10 | 454 | 0.80 | 0.69 | 0.11 | -0.33 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 51.00 | 0.93 | 3.20 | 2.07 | 1.86 | +0.31 | +20.00% | 0.04 | 4 | 324 | 1.18 | 0.58 | 0.13 | -0.33 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 52.00 | 0.63 | 0.97 | 0.80 | 0.74 | -0.38 | -33.93% | 0.02 | 80 | 602 | 0.67 | 0.45 | 0.13 | -0.32 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 53.00 | 0.36 | 0.51 | 0.44 | 0.40 | -0.31 | -43.67% | 0.01 | 67 | 398 | 0.62 | 0.33 | 0.12 | -0.29 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 54.00 | 0.01 | 0.38 | 0.20 | 0.23 | -0.16 | -41.03% | 0.00 | 600 | 1,163 | 0.56 | 0.24 | 0.09 | -0.27 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.10 | 0.28 | 0.19 | 0.12 | -0.14 | -53.85% | 0.00 | 85 | 1,202 | 0.76 | 0.17 | 0.07 | -0.21 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 56.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 77 | 418 | 0.76 | 0.13 | 0.06 | -0.19 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 57.00 | 0.03 | 0.25 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 18 | 414 | 0.92 | 0.08 | 0.04 | -0.13 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 58.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 852 | 0.89 | 0.06 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 59.00 | 0.01 | 0.50 | 0.26 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 121 | 1.24 | 0.03 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 483 | 1.00 | 0.02 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 62.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 69.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 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 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 139 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.24 | +480.00% | 0.00 | 2 | 8,016 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 60 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 40.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 41.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 338 | 1.38 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.76 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 43.50 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.11 | -0.01 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 1.21 | 0.61 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 85 | 2.74 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 44.50 | 0.00 | 1.22 | 0.61 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.62 | -0.02 | 0.01 | -0.03 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.03 | 0.35 | 0.19 | 0.14 | +0.09 | +180.00% | 0.00 | 8 | 178 | 1.26 | -0.03 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 45.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.37 | -0.03 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 46.00 | 0.04 | 0.16 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 939 | 0.98 | -0.09 | 0.04 | -0.21 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 46.50 | 0.05 | 0.16 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 23 | 0.92 | -0.11 | 0.04 | -0.25 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 47.00 | 0.02 | 0.20 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 3 | 131 | 0.82 | -0.14 | 0.05 | -0.28 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 47.50 | 0.05 | 0.24 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 5 | 312 | 0.83 | -0.15 | 0.06 | -0.29 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 48.00 | 0.12 | 0.93 | 0.53 | 0.12 | -0.06 | -33.34% | 0.01 | 24 | 196 | 1.14 | -0.16 | 0.07 | -0.26 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 48.50 | 0.10 | 0.24 | 0.17 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 149 | 0.71 | -0.21 | 0.07 | -0.33 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.00 | 0.01 | 0.73 | 0.37 | 0.28 | -0.06 | -17.65% | 0.01 | 10 | 300 | 0.74 | -0.24 | 0.08 | -0.32 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.50 | 0.22 | 0.74 | 0.48 | 0.36 | -0.10 | -21.74% | 0.01 | 5 | 158 | 0.82 | -0.27 | 0.09 | -0.32 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.28 | 0.87 | 0.58 | 0.54 | +0.06 | +12.50% | 0.01 | 36 | 1,205 | 0.78 | -0.31 | 0.11 | -0.33 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 51.00 | 0.47 | 1.09 | 0.78 | 0.75 | -0.06 | -7.41% | 0.02 | 44 | 1,214 | 0.67 | -0.42 | 0.13 | -0.33 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 52.00 | 0.80 | 1.75 | 1.28 | 0.97 | -0.39 | -28.68% | 0.02 | 23 | 391 | 0.66 | -0.55 | 0.13 | -0.32 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 53.00 | 0.80 | 3.75 | 2.28 | 1.60 | -0.48 | -23.08% | 0.04 | 6 | 285 | 1.89 | -0.67 | 0.12 | -0.29 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 54.00 | 0.98 | 4.90 | 2.94 | 2.18 | +0.13 | +6.35% | 0.05 | 1 | 34 | 2.25 | -0.76 | 0.09 | -0.27 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 1.86 | 5.85 | 3.86 | 3.30 | +0.53 | +19.14% | 0.07 | 1 | 1,050 | 2.44 | -0.83 | 0.07 | -0.21 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 56.00 | 2.85 | 6.75 | 4.80 | 5.09 | 0.00 | 0.00% | 0.09 | 0 | 105 | 2.58 | -0.87 | 0.06 | -0.19 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 57.00 | 3.80 | 7.80 | 5.80 | 5.37 | 0.00 | 0.00% | 0.10 | 0 | 33 | 2.82 | -0.92 | 0.04 | -0.13 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 58.00 | 4.75 | 8.75 | 6.75 | 6.27 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.98 | -0.94 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 59.00 | 5.80 | 8.90 | 7.35 | % | 0.12 | 0 | 0 | 2.50 | -0.97 | 0.02 | -0.04 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 6.80 | 10.75 | 8.78 | 9.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.33 | -0.98 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 61.00 | 7.75 | 11.60 | 9.68 | % | 0.16 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 62.00 | 8.70 | 12.75 | 10.73 | % | 0.17 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 63.00 | 9.70 | 13.75 | 11.73 | % | 0.19 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 64.00 | 10.70 | 14.75 | 12.73 | % | 0.20 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 11.70 | 15.75 | 13.73 | 13.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |
| 66.00 | 12.70 | 16.70 | 14.70 | % | 0.22 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 67.00 | 13.70 | 17.70 | 15.70 | % | 0.23 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 68.00 | 14.70 | 18.70 | 16.70 | % | 0.25 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 69.00 | 15.70 | 19.70 | 17.70 | % | 0.26 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 16.85 | 20.55 | 18.70 | 17.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 4.61 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |