Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $42.61 as of 5/30/2025 7:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.85 | 18.40 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 27.00 | 14.55 | 15.65 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 28.00 | 13.55 | 14.65 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 29.00 | 12.55 | 13.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 11.65 | 12.40 | 11.92 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 10.75 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 9.65 | 10.50 | 11.66 | 0.00 | 0.00% | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 8.65 | 9.55 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.00 | 7.50 | 8.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 6.70 | 7.60 | 6.97 | -3.35 | -32.47% | 1 | 1 | 1.73 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 5.70 | 6.65 | 7.82 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 4.90 | 5.55 | 6.86 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.95 | 0.03 | -0.03 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 2.70 | 4.30 | 4.45 | -0.79 | -15.08% | 6 | 17 | 1.65 | 0.91 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 39.00 | 3.30 | 3.45 | 3.97 | 0.00 | 0.00% | 0 | 68 | 0.54 | 0.84 | 0.07 | -0.06 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 39.50 | 2.85 | 3.00 | 2.88 | +0.17 | +6.28% | 2 | 1 | 0.70 | 0.80 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 2.36 | 2.72 | 2.74 | -1.21 | -30.64% | 3 | 30 | 0.53 | 0.76 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 40.50 | 2.14 | 2.25 | 2.04 | -1.09 | -34.83% | 5 | 10 | 0.54 | 0.71 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 1.71 | 1.96 | 1.73 | -1.18 | -40.55% | 5 | 25 | 0.54 | 0.65 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.50 | 1.27 | 1.66 | 1.54 | -0.44 | -22.23% | 36 | 62 | 0.56 | 0.59 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 42.00 | 1.26 | 1.32 | 1.37 | -0.55 | -28.65% | 154 | 106 | 0.54 | 0.52 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 1.03 | 1.09 | 1.06 | -0.91 | -46.20% | 57 | 5 | 0.54 | 0.46 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 43.00 | 0.80 | 0.89 | 0.84 | -0.54 | -39.13% | 171 | 120 | 0.54 | 0.40 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 43.50 | 0.64 | 0.71 | 0.75 | -0.37 | -33.04% | 30 | 91 | 0.53 | 0.34 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.00 | 0.51 | 0.57 | 0.63 | -0.34 | -35.06% | 59 | 497 | 0.54 | 0.28 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.50 | 0.40 | 0.64 | 0.43 | -0.33 | -43.43% | 31 | 160 | 0.54 | 0.23 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.32 | 0.56 | 0.57 | -0.22 | -27.85% | 605 | 149 | 0.54 | 0.19 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 45.50 | 0.23 | 0.29 | 0.29 | -0.25 | -46.30% | 30 | 101 | 0.54 | 0.15 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 46.00 | 0.03 | 0.22 | 0.21 | -0.32 | -60.38% | 67 | 131 | 0.55 | 0.12 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 46.50 | 0.00 | 0.18 | 0.19 | -0.14 | -42.43% | 116 | 37 | 0.58 | 0.09 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 0.10 | 0.15 | 0.12 | -0.29 | -70.74% | 21 | 34 | 0.54 | 0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.12 | 0.11 | -0.19 | -63.34% | 29 | 23 | 0.75 | 0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.23 | 0.09 | -0.13 | -59.10% | 3 | 88 | 0.80 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 48.50 | 0.00 | 0.28 | 0.06 | -0.07 | -53.85% | 3 | 3 | 0.84 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.27 | 0.05 | -0.13 | -72.23% | 10 | 21 | 0.87 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 49.50 | 0.00 | 0.26 | 0.05 | -0.27 | -84.38% | 4 | 2 | 0.90 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.03 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.65 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 52.00 | 0.00 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 53.00 | 0.00 | 0.24 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.23 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.23 | 0.01 | -0.14 | -93.34% | 1 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.19 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.19 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.01 | -0.36 | -97.30% | 3 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 1,343 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.11 | 0.08 | +0.01 | +14.29% | 202 | 24 | 0.74 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.13 | 0.12 | +0.01 | +9.10% | 7 | 43 | 0.79 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 228 | 70 | 0.62 | -0.09 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 39.00 | 0.27 | 0.46 | 0.26 | -0.03 | -10.35% | 76 | 162 | 0.57 | -0.16 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 39.50 | 0.35 | 0.41 | 0.32 | -0.04 | -11.12% | 149 | 817 | 0.56 | -0.20 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 0.43 | 0.52 | 0.48 | 0.00 | 0.00% | 461 | 165 | 0.56 | -0.24 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 40.50 | 0.62 | 0.66 | 0.54 | -0.01 | -1.82% | 70 | 31 | 0.56 | -0.29 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 0.63 | 0.86 | 0.78 | +0.09 | +13.05% | 10 | 67 | 0.55 | -0.35 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.50 | 0.97 | 1.03 | 1.02 | +0.14 | +15.91% | 65 | 24 | 0.54 | -0.41 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 42.00 | 1.15 | 1.26 | 1.19 | +0.17 | +16.67% | 143 | 2,279 | 0.58 | -0.48 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 1.44 | 1.56 | 1.42 | +0.16 | +12.70% | 115 | 91 | 0.53 | -0.54 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 43.00 | 1.72 | 1.82 | 1.75 | +0.28 | +19.05% | 145 | 86 | 0.53 | -0.60 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 43.50 | 2.06 | 2.29 | 2.19 | +0.46 | +26.59% | 59 | 301 | 0.57 | -0.66 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.00 | 2.36 | 2.62 | 2.29 | +0.18 | +8.54% | 30 | 292 | 0.53 | -0.72 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 44.50 | 2.76 | 2.98 | 1.91 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.77 | 0.10 | -0.07 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 3.10 | 3.35 | 3.12 | -1.06 | -25.36% | 6 | 71 | 0.50 | -0.81 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 45.50 | 2.10 | 4.85 | 3.03 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.85 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 46.00 | 2.56 | 4.20 | 4.11 | +0.57 | +16.11% | 25 | 36 | 0.81 | -0.88 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 46.50 | 4.35 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 40 | 0.86 | -0.91 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 4.70 | 5.25 | 2.73 | 0.00 | 0.00% | 0 | 17 | 0.94 | -0.92 | 0.05 | -0.03 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 47.50 | 5.10 | 6.00 | % | 0 | 0 | 1.11 | -0.95 | 0.04 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 48.00 | 5.50 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.96 | 0.03 | -0.02 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 48.50 | 5.95 | 6.85 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 49.00 | 6.40 | 7.45 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 49.50 | 6.95 | 7.90 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 7.40 | 8.45 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 51.00 | 7.15 | 10.00 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 52.00 | 8.05 | 11.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 53.00 | 9.10 | 12.75 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 54.00 | 11.45 | 12.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 12.55 | 13.35 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 17.55 | 18.35 | 18.84 | 0.00 | 0.00% | 0 | 4 | 1.95 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |