Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $62.93 as of 4/19/2024 2:56:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.50 | 18.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 50.00 | 8.65 | 12.90 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 53.00 | 6.90 | 8.15 | % | 0 | 0 | 1.09 | 0.96 | 0.02 | -0.03 | 4/19/2024 4:00:00 PM EST | |||
| 54.00 | 5.75 | 7.10 | % | 0 | 0 | 1.17 | 0.94 | 0.02 | -0.04 | 4/19/2024 4:00:00 PM EST | |||
| 55.00 | 5.50 | 6.30 | 22.30 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.91 | 0.03 | -0.06 | 3/21/2024 | 4/19/2024 4:00:00 PM EST |
| 56.00 | 3.80 | 5.20 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.87 | 0.04 | -0.07 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 57.00 | 2.99 | 4.35 | % | 0 | 0 | 0.93 | 0.81 | 0.06 | -0.09 | 4/19/2024 4:00:00 PM EST | |||
| 58.00 | 2.92 | 3.50 | 3.75 | -3.10 | -45.26% | 14 | 5 | 0.44 | 0.75 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 59.00 | 2.70 | 2.80 | 2.71 | -1.49 | -35.48% | 14 | 11 | 0.53 | 0.67 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 60.00 | 2.08 | 2.15 | 2.07 | -1.73 | -45.53% | 64 | 5 | 0.51 | 0.58 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 61.00 | 1.52 | 1.59 | 1.54 | -1.56 | -50.33% | 166 | 17 | 0.50 | 0.49 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 62.00 | 1.08 | 1.10 | 1.02 | -1.42 | -58.20% | 180 | 96 | 0.48 | 0.39 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 63.00 | 0.74 | 0.78 | 0.83 | -1.04 | -55.62% | 1,004 | 60 | 0.48 | 0.30 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 64.00 | 0.48 | 0.51 | 0.58 | -0.93 | -61.59% | 621 | 349 | 0.47 | 0.22 | 0.08 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 65.00 | 0.29 | 0.35 | 0.36 | -0.64 | -64.00% | 190 | 431 | 0.47 | 0.15 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 66.00 | 0.18 | 0.24 | 0.20 | -0.51 | -71.84% | 30 | 227 | 0.48 | 0.10 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 67.00 | 0.10 | 0.15 | 0.13 | -0.40 | -75.48% | 3,754 | 643 | 0.47 | 0.07 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.10 | 0.09 | -0.24 | -72.73% | 68 | 84 | 0.44 | 0.04 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 69.00 | 0.03 | 0.08 | 0.06 | -0.17 | -73.92% | 35 | 99 | 0.49 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | -0.13 | -76.48% | 155 | 176 | 0.49 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 71.00 | 0.01 | 0.06 | 0.04 | -0.08 | -66.67% | 20 | 198 | 0.53 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 72.00 | 0.02 | 0.05 | 0.02 | -0.06 | -75.00% | 5 | 463 | 0.57 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 219 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 0.04 | 0.03 | -0.06 | -66.67% | 6 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 4 | 188 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 76.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 101 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 77.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 78.00 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 6 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 193 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 10 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 82.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 83.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 84.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 86.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:00 PM EST |
| 87.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 54 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:00 PM EST |
| 88.00 | 0.00 | 1.27 | 0.01 | -0.11 | -91.67% | 1 | 30 | 2.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 89.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 62 | 2.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 4:00:00 PM EST |
| 92.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.27 | 0.32 | 0.00 | 0.00% | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4,461 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 4:00:00 PM EST |
| 50.00 | 0.01 | 0.03 | 0.03 | % | 3 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 53.00 | 0.06 | 0.11 | 0.08 | % | 12 | 0 | 0.58 | -0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 54.00 | 0.10 | 0.14 | 0.13 | +0.06 | +85.72% | 69 | 2 | 0.55 | -0.06 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 55.00 | 0.17 | 0.21 | 0.18 | +0.08 | +80.00% | 71 | 314 | 0.54 | -0.09 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 56.00 | 0.27 | 0.32 | 0.31 | +0.17 | +121.43% | 7 | 20 | 0.53 | -0.13 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 57.00 | 0.44 | 0.49 | 0.44 | +0.27 | +158.83% | 76 | 8 | 0.53 | -0.19 | 0.06 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 58.00 | 0.66 | 0.72 | 0.65 | +0.27 | +71.06% | 1,679 | 1,008 | 0.53 | -0.25 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 59.00 | 0.95 | 1.02 | 0.95 | +0.45 | +90.00% | 158 | 87 | 0.52 | -0.33 | 0.08 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 60.00 | 1.31 | 1.39 | 1.30 | +0.64 | +96.97% | 216 | 2,596 | 0.51 | -0.42 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 61.00 | 1.76 | 1.81 | 1.73 | +0.75 | +76.54% | 186 | 332 | 0.49 | -0.51 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 62.00 | 2.30 | 2.37 | 2.24 | +0.91 | +68.43% | 1,709 | 396 | 0.48 | -0.61 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 63.00 | 2.88 | 3.50 | 3.24 | +1.46 | +82.03% | 206 | 637 | 0.54 | -0.70 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 64.00 | 3.65 | 4.00 | 3.65 | +1.34 | +58.01% | 124 | 283 | 0.50 | -0.78 | 0.08 | -0.09 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 65.00 | 4.45 | 5.70 | 4.47 | +1.57 | +54.14% | 97 | 6,417 | 0.71 | -0.85 | 0.06 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 66.00 | 5.30 | 5.95 | 5.65 | +1.95 | +52.71% | 14 | 481 | 0.93 | -0.90 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 67.00 | 6.15 | 7.00 | 6.83 | +2.23 | +48.48% | 25 | 154 | 0.83 | -0.93 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 68.00 | 7.15 | 9.05 | 7.90 | +2.95 | +59.60% | 9 | 175 | 0.81 | -0.96 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 69.00 | 7.95 | 8.50 | 7.50 | +1.70 | +29.31% | 2 | 94 | 0.83 | -0.97 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 70.00 | 7.90 | 9.80 | 9.50 | +2.30 | +31.95% | 279 | 749 | 0.67 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 71.00 | 8.20 | 12.45 | 8.66 | +2.07 | +31.42% | 2 | 136 | 0.95 | -0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 72.00 | 9.00 | 13.70 | 10.75 | +3.58 | +49.93% | 10 | 56 | 1.01 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 73.00 | 10.10 | 14.70 | 12.60 | +4.52 | +55.95% | 80 | 229 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 74.00 | 11.00 | 15.70 | 11.80 | +3.53 | +42.69% | 2 | 41 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 75.00 | 12.00 | 16.70 | 8.40 | 0.00 | 0.00% | 0 | 7 | 1.21 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 76.00 | 13.05 | 17.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 77.00 | 14.00 | 18.70 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 78.00 | 15.00 | 19.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 79.00 | 16.05 | 20.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 17.00 | 21.70 | 13.31 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 81.00 | 18.00 | 22.70 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:00 PM EST |
| 82.00 | 19.00 | 23.70 | 12.56 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:00 PM EST |
| 83.00 | 20.00 | 24.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:00 PM EST |
| 84.00 | 21.00 | 25.70 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 85.00 | 22.00 | 26.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 86.00 | 23.00 | 27.70 | 20.75 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 87.00 | 24.00 | 28.70 | 24.10 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 88.00 | 25.00 | 29.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 89.00 | 26.00 | 30.70 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 90.00 | 27.00 | 31.70 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 91.00 | 28.00 | 32.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 92.00 | 29.05 | 33.65 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 95.00 | 32.05 | 36.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 100.00 | 37.00 | 41.70 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 105.00 | 42.00 | 46.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |