Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $65.00 as of 4/25/2024 8:10:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.30 | 20.85 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 50.00 | 15.30 | 16.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 52.00 | 13.20 | 14.10 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 53.00 | 12.15 | 13.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 54.00 | 11.25 | 12.10 | 10.60 | 0.00 | 0.00% | 0 | 3 | 2.28 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 9.90 | 11.75 | 6.55 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 56.00 | 7.65 | 9.95 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 57.00 | 8.30 | 9.05 | 7.62 | 0.00 | 0.00% | 0 | 6 | 1.86 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 58.00 | 5.65 | 7.80 | 7.05 | 0.00 | 0.00% | 0 | 64 | 2.54 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 59.00 | 5.50 | 7.85 | 2.86 | 0.00 | 0.00% | 0 | 68 | 1.54 | 0.99 | 0.01 | -0.05 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 60.00 | 4.05 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 253 | 1.01 | 0.97 | 0.02 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 61.00 | 3.60 | 5.55 | 4.50 | 0.00 | 0.00% | 0 | 196 | 0.87 | 0.94 | 0.04 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 62.00 | 3.55 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 1,295 | 0.73 | 0.89 | 0.06 | -0.16 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 63.00 | 2.59 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 926 | 0.67 | 0.82 | 0.08 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 64.00 | 2.00 | 2.14 | 2.11 | 0.00 | 0.00% | 0 | 880 | 0.58 | 0.72 | 0.11 | -0.26 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 65.00 | 1.37 | 1.46 | 1.43 | 0.00 | 0.00% | 0 | 619 | 0.57 | 0.59 | 0.14 | -0.28 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 66.00 | 0.84 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 336 | 0.55 | 0.45 | 0.15 | -0.28 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 67.00 | 0.46 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 3,923 | 0.53 | 0.30 | 0.14 | -0.24 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 68.00 | 0.22 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 201 | 0.52 | 0.17 | 0.11 | -0.17 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 69.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 185 | 0.51 | 0.09 | 0.07 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 70.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 581 | 0.51 | 0.05 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 170 | 0.50 | 0.02 | 0.02 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 72.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 367 | 0.61 | 0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 73.00 | 0.00 | 0.04 | 0.68 | 0.00 | 0.00% | 0 | 215 | 0.74 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 74.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 186 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 77.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 147 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 78.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 79.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.03 | 0.54 | 0.00 | 0.00% | 0 | 141 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 81.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 82.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 83.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 84.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:03 PM EST |
| 86.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:03 PM EST |
| 87.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 54 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:03 PM EST |
| 88.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 29 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 89.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 62 | 3.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:03 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 4,461 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 52.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 76 | 2.60 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 54.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 332 | 1.37 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 380 | 1.14 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.04 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 158 | 0.87 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,723 | 0.88 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 430 | 0.81 | -0.01 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,206 | 0.64 | -0.03 | 0.02 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 61.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 414 | 0.62 | -0.06 | 0.04 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 62.00 | 0.12 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 884 | 0.61 | -0.11 | 0.06 | -0.16 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 63.00 | 0.25 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 728 | 0.59 | -0.18 | 0.08 | -0.21 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 64.00 | 0.49 | 0.53 | 0.48 | 0.00 | 0.00% | 0 | 1,640 | 0.59 | -0.28 | 0.11 | -0.26 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 65.00 | 0.81 | 0.87 | 0.76 | 0.00 | 0.00% | 0 | 6,366 | 0.57 | -0.41 | 0.14 | -0.28 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 66.00 | 1.27 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 396 | 0.56 | -0.55 | 0.15 | -0.28 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 67.00 | 1.87 | 1.99 | 1.71 | 0.00 | 0.00% | 0 | 283 | 0.53 | -0.70 | 0.14 | -0.24 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 68.00 | 2.46 | 2.94 | 3.38 | 0.00 | 0.00% | 0 | 132 | 0.80 | -0.83 | 0.11 | -0.17 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 69.00 | 2.86 | 5.50 | 4.18 | 0.00 | 0.00% | 0 | 116 | 0.98 | -0.91 | 0.07 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 70.00 | 3.70 | 6.25 | 4.60 | 0.00 | 0.00% | 0 | 80 | 1.84 | -0.95 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 71.00 | 4.30 | 6.65 | 8.66 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.02 | -0.04 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 72.00 | 5.25 | 6.80 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.02 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 73.00 | 7.10 | 9.60 | 8.15 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 74.00 | 8.20 | 8.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 75.00 | 9.20 | 9.75 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 76.00 | 9.60 | 10.85 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 77.00 | 11.25 | 13.45 | 9.25 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 78.00 | 11.25 | 13.90 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 79.00 | 12.90 | 15.15 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 80.00 | 14.20 | 14.70 | 13.31 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 81.00 | 15.25 | 15.70 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:03 PM EST |
| 82.00 | 15.90 | 16.75 | 12.56 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:03 PM EST |
| 83.00 | 16.00 | 17.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:03 PM EST |
| 84.00 | 18.00 | 18.80 | 21.10 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 85.00 | 19.20 | 19.75 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 86.00 | 20.10 | 20.75 | 20.75 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 87.00 | 21.05 | 22.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 88.00 | 22.25 | 22.65 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 89.00 | 21.75 | 23.65 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 90.00 | 24.05 | 24.85 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 91.00 | 24.65 | 26.80 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 92.00 | 24.55 | 28.30 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 27.50 | 31.10 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 32.50 | 36.40 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 37.50 | 41.30 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |