Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $62.93 as of 4/18/2024 10:15:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.15 | 29.95 | 39.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/18/2024 3:59:52 PM EST |
| 40.00 | 22.70 | 23.20 | 30.89 | 0.00 | 0.00% | 0 | 3 | 7.10 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:52 PM EST |
| 45.00 | 17.65 | 19.75 | % | 0 | 35 | 5.55 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 50.00 | 11.80 | 13.10 | 16.90 | 0.00 | 0.00% | 0 | 13 | 4.21 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:52 PM EST |
| 55.00 | 7.10 | 8.55 | 12.94 | 0.00 | 0.00% | 0 | 48 | 1.69 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:52 PM EST |
| 57.00 | 5.50 | 7.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 58.00 | 4.15 | 5.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:52 PM EST | |||
| 59.00 | 2.88 | 4.10 | 3.95 | -3.88 | -49.56% | 16 | 5 | 0.86 | 0.99 | 0.02 | -0.03 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 60.00 | 2.59 | 3.10 | 3.50 | -7.13 | -67.08% | 4 | 53 | 0.77 | 0.95 | 0.05 | -0.09 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 61.00 | 1.98 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.87 | 0.12 | -0.19 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 62.00 | 1.16 | 1.28 | 1.24 | -1.30 | -51.19% | 65 | 8 | 0.51 | 0.71 | 0.19 | -0.30 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 63.00 | 0.59 | 0.62 | 0.64 | -1.32 | -67.35% | 1,185 | 21 | 0.50 | 0.49 | 0.24 | -0.34 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 64.00 | 0.23 | 0.28 | 0.25 | -0.95 | -79.17% | 343 | 176 | 0.49 | 0.26 | 0.20 | -0.27 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 65.00 | 0.07 | 0.10 | 0.10 | -0.62 | -86.12% | 1,741 | 1,890 | 0.49 | 0.10 | 0.11 | -0.14 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 66.00 | 0.03 | 0.04 | 0.03 | -0.35 | -92.11% | 277 | 318 | 0.54 | 0.03 | 0.04 | -0.05 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | -0.23 | -88.47% | 58 | 453 | 0.63 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 0.01 | 0.02 | -0.10 | -83.34% | 144 | 335 | 0.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 14 | 412 | 0.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 45 | 3,480 | 0.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 71.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 63 | 577 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 72.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 14 | 600 | 1.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 15 | 385 | 1.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 9 | 4,050 | 3.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 1,918 | 1.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 0.17 | 0.03 | +0.01 | +50.00% | 1 | 243 | 2.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 77.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 153 | 1.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 78.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 2,685 | 1.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 242 | 3.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 82.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 153 | 2.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 164 | 2.44 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:52 PM EST |
| 84.00 | 0.00 | 2.06 | 0.02 | 0.00 | 0.00% | 0 | 49 | 5.85 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,934 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 86.00 | 0.00 | 2.07 | 0.04 | 0.00 | 0.00% | 0 | 25 | 6.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 87.00 | 0.00 | 2.08 | 0.05 | 0.00 | 0.00% | 0 | 1,494 | 6.28 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:52 PM EST |
| 88.00 | 0.00 | 2.07 | 0.18 | 0.00 | 0.00% | 0 | 453 | 6.41 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 1,591 | 2.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 1,691 | 2.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,133 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 2.12 | 0.02 | 0.00 | 0.00% | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 2.12 | % | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.12 | % | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.12 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.63 | % | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 133 | 1.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 304 | 1.33 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:52 PM EST |
| 57.00 | 0.00 | 0.37 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.04 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.01 | 0.02 | -0.03 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 60.00 | 0.02 | 0.07 | 0.04 | -0.02 | -33.34% | 131 | 1,004 | 0.57 | -0.05 | 0.05 | -0.09 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 61.00 | 0.09 | 0.13 | 0.10 | +0.05 | +100.00% | 40 | 120 | 0.53 | -0.13 | 0.12 | -0.19 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 62.00 | 0.28 | 0.32 | 0.45 | +0.25 | +125.00% | 111 | 288 | 0.51 | -0.29 | 0.19 | -0.30 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 63.00 | 0.67 | 0.71 | 0.66 | +0.26 | +65.00% | 151 | 278 | 0.50 | -0.51 | 0.24 | -0.34 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 64.00 | 1.24 | 1.36 | 1.19 | +0.52 | +77.62% | 2,230 | 6,121 | 0.48 | -0.74 | 0.20 | -0.27 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 65.00 | 2.08 | 2.26 | 2.00 | +0.87 | +77.00% | 142 | 5,251 | 0.66 | -0.90 | 0.11 | -0.14 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 66.00 | 2.91 | 3.35 | 3.08 | +1.15 | +59.59% | 71 | 312 | 1.89 | -0.97 | 0.04 | -0.05 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 67.00 | 3.70 | 4.35 | 3.85 | +1.07 | +38.49% | 34 | 313 | 0.94 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 68.00 | 4.60 | 5.60 | 5.30 | +1.64 | +44.81% | 1,815 | 2,657 | 1.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 69.00 | 5.30 | 6.70 | 5.95 | +1.28 | +27.41% | 7 | 356 | 1.15 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 70.00 | 6.90 | 7.60 | 6.93 | +0.98 | +16.48% | 114 | 1,975 | 1.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 71.00 | 7.85 | 8.80 | 7.62 | +0.96 | +14.42% | 12 | 396 | 1.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 72.00 | 7.45 | 9.80 | 7.72 | 0.00 | 0.00% | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 73.00 | 9.15 | 10.25 | 10.05 | +1.75 | +21.09% | 1 | 23 | 2.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 74.00 | 10.35 | 11.45 | 11.15 | +1.80 | +19.26% | 5 | 24 | 2.15 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 75.00 | 11.45 | 12.35 | 10.45 | 0.00 | 0.00% | 0 | 261 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 76.00 | 12.30 | 13.95 | 11.15 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 77.00 | 13.75 | 15.25 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 78.00 | 14.90 | 16.95 | 15.01 | +1.68 | +12.61% | 5 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 79.00 | 14.60 | 17.05 | 10.02 | 0.00 | 0.00% | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:52 PM EST |
| 80.00 | 16.40 | 17.65 | 14.79 | 0.00 | 0.00% | 0 | 46 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 81.00 | 17.25 | 19.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 82.00 | 18.75 | 19.25 | 13.14 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:52 PM EST |
| 83.00 | 18.25 | 21.60 | 17.05 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 84.00 | 20.50 | 22.85 | 19.45 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 85.00 | 21.90 | 23.55 | 21.14 | +1.34 | +6.77% | 3 | 9 | 4.24 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 86.00 | 22.30 | 23.25 | 20.80 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 87.00 | 22.05 | 24.25 | 21.80 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 88.00 | 23.65 | 26.50 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 90.00 | 25.00 | 28.75 | 20.80 | 0.00 | 0.00% | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:52 PM EST |
| 95.00 | 30.15 | 33.85 | 16.66 | 0.00 | 0.00% | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:52 PM EST |
| 100.00 | 35.20 | 38.85 | 21.90 | 0.00 | 0.00% | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 3:59:52 PM EST |
| 105.00 | 40.10 | 43.60 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 110.00 | 45.05 | 48.85 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 115.00 | 50.10 | 53.90 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 120.00 | 55.05 | 58.30 | % | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 125.00 | 60.00 | 63.75 | % | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 130.00 | 65.10 | 68.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 135.00 | 70.20 | 73.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 140.00 | 75.20 | 78.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 145.00 | 80.45 | 83.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |