Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $67.31 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.25 | 29.05 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 20.35 | 23.90 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 16.90 | 17.75 | 14.85 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 11.90 | 12.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 56.00 | 10.95 | 12.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 57.00 | 9.90 | 10.75 | 7.94 | 0.00 | 0.00% | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 8.90 | 9.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 59.00 | 7.80 | 8.65 | 7.62 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 7.15 | 7.50 | 5.73 | -0.42 | -6.83% | 2 | 31 | 1.51 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 6.30 | 6.70 | 6.30 | -0.76 | -10.77% | 3 | 1 | 1.31 | 0.98 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 5.15 | 5.65 | 4.10 | -0.50 | -10.87% | 10 | 20 | 0.84 | 0.94 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 4.00 | 4.75 | 2.76 | -3.80 | -57.93% | 11 | 10 | 1.31 | 0.90 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 2.74 | 4.20 | 2.16 | -0.80 | -27.03% | 1 | 11 | 1.31 | 0.87 | 0.08 | -0.16 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 2.39 | 3.15 | 2.17 | +0.06 | +2.85% | 14 | 496 | 0.65 | 0.80 | 0.11 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 1.64 | 1.90 | 1.65 | +0.26 | +18.71% | 105 | 191 | 0.54 | 0.69 | 0.14 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 1.09 | 1.30 | 1.20 | +0.20 | +20.00% | 163 | 514 | 0.52 | 0.54 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 0.67 | 0.75 | 0.71 | +0.08 | +12.70% | 67 | 833 | 0.51 | 0.39 | 0.15 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 0.37 | 0.42 | 0.27 | -0.08 | -22.86% | 152 | 802 | 0.53 | 0.25 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.20 | 0.23 | 0.21 | +0.01 | +5.00% | 118 | 560 | 0.53 | 0.16 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.09 | 0.13 | 0.10 | -0.04 | -28.58% | 44 | 866 | 0.54 | 0.09 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 0.05 | 0.09 | 0.03 | -0.05 | -62.50% | 21 | 210 | 0.57 | 0.06 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 0.02 | 0.19 | 0.03 | -0.02 | -40.00% | 4 | 326 | 0.88 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 0.00 | 0.32 | 0.07 | +0.04 | +133.34% | 2 | 67 | 1.16 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 1 | 222 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 77.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 4 | 108 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 79.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 81.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 33 | 3.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 83.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 24 | 3.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 84.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 13 | 3.55 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 86.00 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 8 | 4.15 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 41 | 3.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 24 | 3.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 57.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 58.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 83 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 59.00 | 0.01 | 0.22 | 0.02 | 0.00 | 0.00% | 80 | 2,672 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 1 | 113 | 1.20 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 61.00 | 0.04 | 0.36 | 0.06 | -0.02 | -25.00% | 14 | 208 | 0.89 | -0.02 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 8 | 618 | 0.67 | -0.06 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 63.00 | 0.07 | 0.12 | 0.20 | +0.05 | +33.34% | 261 | 647 | 0.60 | -0.10 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 64.00 | 0.15 | 0.19 | 0.20 | -0.07 | -25.93% | 50 | 505 | 0.57 | -0.13 | 0.08 | -0.16 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.14 | 0.30 | 0.32 | -0.16 | -33.34% | 48 | 1,591 | 0.52 | -0.20 | 0.11 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 0.36 | 0.52 | 0.51 | -0.26 | -33.77% | 1,488 | 1,515 | 0.50 | -0.31 | 0.14 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 0.64 | 0.91 | 1.23 | +0.01 | +0.82% | 13 | 208 | 0.48 | -0.46 | 0.16 | -0.25 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 1.28 | 1.52 | 1.38 | -0.61 | -30.66% | 1,392 | 1,468 | 0.50 | -0.61 | 0.15 | -0.23 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 69.00 | 1.85 | 2.29 | 2.77 | -0.03 | -1.08% | 43 | 273 | 0.45 | -0.75 | 0.12 | -0.19 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 2.77 | 3.50 | 3.16 | -0.76 | -19.39% | 62 | 599 | 0.86 | -0.84 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 3.60 | 4.20 | 5.90 | 0.00 | 0.00% | 0 | 108 | 0.79 | -0.91 | 0.06 | -0.10 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 4.60 | 4.95 | 5.73 | 0.00 | 0.00% | 0 | 39 | 0.91 | -0.94 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 5.45 | 6.00 | 7.30 | +1.07 | +17.18% | 10 | 82 | 0.97 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 6.40 | 7.00 | 7.39 | 0.00 | 0.00% | 0 | 78 | 1.08 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 7.45 | 8.05 | 8.23 | 0.00 | 0.00% | 0 | 17 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 8.35 | 9.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 77.00 | 9.40 | 10.10 | 8.45 | 0.00 | 0.00% | 0 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 10.30 | 11.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 79.00 | 11.60 | 12.10 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 12.40 | 13.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 81.00 | 13.35 | 14.10 | 12.85 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 82.00 | 14.35 | 15.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 83.00 | 15.30 | 16.15 | 13.08 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 84.00 | 16.45 | 17.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 16.70 | 18.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 86.00 | 16.90 | 19.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 87.00 | 19.30 | 20.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 22.30 | 23.15 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 26.35 | 29.70 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 30.95 | 34.80 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |