Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $66.38 as of 4/25/2024 8:52:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.00 | 23.90 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 50.00 | 14.25 | 18.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 52.00 | 13.40 | 15.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 53.00 | 12.45 | 13.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 54.00 | 10.80 | 13.05 | 10.60 | 0.00 | 0.00% | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 55.00 | 10.80 | 12.90 | 6.55 | 0.00 | 0.00% | 0 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 56.00 | 9.35 | 12.25 | 5.10 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 57.00 | 8.40 | 9.65 | 7.62 | 0.00 | 0.00% | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 58.00 | 8.20 | 9.15 | 7.05 | 0.00 | 0.00% | 0 | 64 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 59.00 | 6.55 | 7.80 | 2.86 | 0.00 | 0.00% | 0 | 68 | 2.55 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 60.00 | 5.30 | 6.85 | 5.65 | +0.75 | +15.31% | 6 | 253 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 61.00 | 4.45 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 196 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 62.00 | 3.45 | 4.75 | 3.90 | +0.30 | +8.34% | 2 | 1,295 | 1.17 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 63.00 | 2.88 | 4.90 | 3.08 | +0.08 | +2.67% | 21 | 926 | 1.50 | 0.97 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 64.00 | 2.32 | 2.77 | 2.11 | 0.00 | 0.00% | 23 | 880 | 1.02 | 0.91 | 0.08 | -0.15 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 65.00 | 1.30 | 1.80 | 1.56 | +0.13 | +9.10% | 91 | 619 | 0.50 | 0.80 | 0.15 | -0.25 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 66.00 | 0.85 | 0.90 | 0.98 | +0.11 | +12.65% | 136 | 336 | 0.50 | 0.61 | 0.22 | -0.33 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 67.00 | 0.36 | 0.41 | 0.51 | +0.04 | +8.52% | 320 | 3,923 | 0.47 | 0.39 | 0.23 | -0.32 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 68.00 | 0.12 | 0.17 | 0.18 | -0.07 | -28.00% | 167 | 201 | 0.46 | 0.18 | 0.16 | -0.22 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 69.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 25 | 185 | 0.47 | 0.06 | 0.08 | -0.10 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 166 | 581 | 0.54 | 0.01 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 71.00 | 0.01 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 170 | 0.86 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 41 | 367 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.16 | 0.16 | -0.52 | -76.48% | 1 | 215 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 89 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 186 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 4 | 147 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 35 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.78 | 0.03 | 0.00 | 0.00% | 0 | 29 | 2.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.54 | 0.00 | 0.00% | 0 | 141 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 55 | 2.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 10 | 22 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 28 | 2.73 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 21 | 4.15 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:57 PM EST |
| 87.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 54 | 3.22 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:57 PM EST |
| 88.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 29 | 4.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 89.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 7 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 62 | 5.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:57 PM EST |
| 92.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 18 | 6.35 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 4,461 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 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 | 2.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 10 | 4.79 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 76 | 3.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 332 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 380 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.84 | 0.02 | 0.00 | 0.00% | 0 | 44 | 3.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.84 | 0.01 | -0.01 | -50.00% | 6 | 158 | 3.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.49 | 0.01 | -0.02 | -66.67% | 1 | 2,723 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 0.23 | 0.06 | +0.03 | +100.00% | 8 | 430 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 110 | 3,206 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 10 | 414 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 62.00 | 0.02 | 0.23 | 0.02 | -0.11 | -84.62% | 88 | 884 | 0.91 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 63.00 | 0.02 | 0.05 | 0.04 | -0.34 | -89.48% | 68 | 728 | 0.57 | -0.03 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 64.00 | 0.05 | 0.10 | 0.06 | -0.42 | -87.50% | 1,327 | 1,640 | 0.52 | -0.09 | 0.08 | -0.15 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 65.00 | 0.15 | 0.22 | 0.17 | -0.59 | -77.64% | 9,633 | 6,366 | 0.49 | -0.20 | 0.15 | -0.25 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 66.00 | 0.44 | 0.51 | 0.55 | -0.75 | -57.70% | 258 | 396 | 0.47 | -0.39 | 0.22 | -0.33 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 67.00 | 0.93 | 1.02 | 1.07 | -0.64 | -37.43% | 70 | 283 | 0.45 | -0.61 | 0.23 | -0.32 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 68.00 | 1.54 | 2.10 | 1.94 | -1.44 | -42.61% | 9 | 132 | 1.30 | -0.82 | 0.16 | -0.22 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 69.00 | 2.08 | 2.83 | 4.18 | 0.00 | 0.00% | 0 | 116 | 0.96 | -0.94 | 0.08 | -0.10 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 2.49 | 4.00 | 4.00 | -0.60 | -13.05% | 1 | 80 | 1.93 | -0.99 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 71.00 | 4.35 | 5.70 | 8.66 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 72.00 | 3.80 | 6.55 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 73.00 | 6.30 | 7.45 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 74.00 | 7.35 | 8.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 8.30 | 9.30 | 9.85 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 76.00 | 8.60 | 10.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 77.00 | 9.65 | 11.55 | 9.25 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 78.00 | 11.30 | 12.50 | 13.00 | 0.00 | 0.00% | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 79.00 | 10.90 | 13.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 80.00 | 12.10 | 15.00 | 13.31 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 81.00 | 14.10 | 15.50 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:57 PM EST |
| 82.00 | 14.00 | 16.65 | 12.56 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:57 PM EST |
| 83.00 | 14.70 | 16.85 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:57 PM EST |
| 84.00 | 17.35 | 18.60 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 85.00 | 17.65 | 18.85 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 86.00 | 17.15 | 21.80 | 20.75 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 87.00 | 18.00 | 22.80 | 24.10 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 88.00 | 20.00 | 23.90 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 89.00 | 20.55 | 24.70 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 90.00 | 21.10 | 25.90 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 91.00 | 23.00 | 26.90 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 92.00 | 23.70 | 27.40 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 95.00 | 26.95 | 30.35 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 100.00 | 31.70 | 35.35 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 105.00 | 36.70 | 40.20 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |