Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $68.50 as of 4/29/2024 8:57:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.75 | 30.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 23.70 | 25.85 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 18.85 | 20.00 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 53.00 | 15.90 | 16.70 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 54.00 | 14.85 | 16.25 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 13.45 | 15.20 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.95 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 12.80 | 14.65 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.93 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 57.00 | 11.50 | 14.00 | 10.45 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.91 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 11.05 | 12.05 | % | 0 | 0 | 0.91 | 0.89 | 0.02 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 59.00 | 10.15 | 10.90 | 4.06 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.87 | 0.02 | -0.08 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 9.05 | 9.70 | 8.44 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.84 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 8.20 | 8.75 | 8.13 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.81 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 7.20 | 7.95 | 8.20 | +0.95 | +13.11% | 1 | 37 | 0.61 | 0.78 | 0.03 | -0.11 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 5.85 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.74 | 0.03 | -0.12 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 5.15 | 6.55 | 6.04 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.71 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 4.50 | 5.25 | 5.15 | -0.15 | -2.83% | 3 | 33 | 0.55 | 0.67 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 3.85 | 4.45 | 4.50 | -0.60 | -11.77% | 6 | 177 | 0.66 | 0.63 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 3.35 | 3.75 | 3.40 | -0.82 | -19.44% | 3 | 28 | 0.52 | 0.58 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 2.78 | 3.05 | 2.49 | -1.31 | -34.48% | 1 | 68 | 0.71 | 0.54 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 2.24 | 2.51 | 2.18 | -1.19 | -35.32% | 13 | 48 | 0.68 | 0.50 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 1.79 | 2.17 | 1.74 | -1.36 | -43.88% | 27 | 89 | 0.71 | 0.45 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 1.44 | 1.64 | 1.76 | -0.71 | -28.75% | 2 | 43 | 0.67 | 0.41 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 72.00 | 0.94 | 1.28 | 1.34 | -0.89 | -39.91% | 2 | 48 | 0.69 | 0.37 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 0.81 | 0.98 | 1.10 | -0.97 | -46.86% | 1 | 77 | 0.67 | 0.33 | 0.04 | -0.12 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 74.00 | 0.62 | 0.83 | 0.82 | -0.74 | -47.44% | 22 | 62 | 0.66 | 0.29 | 0.04 | -0.11 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 0.46 | 0.56 | 0.41 | -0.88 | -68.22% | 46 | 108 | 0.69 | 0.26 | 0.04 | -0.11 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 76.00 | 0.33 | 0.42 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.22 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 77.00 | 0.25 | 0.31 | 0.88 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.19 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 78.00 | 0.18 | 0.24 | 0.24 | -0.51 | -68.00% | 2 | 24 | 0.68 | 0.17 | 0.03 | -0.08 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 79.00 | 0.13 | 0.18 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.14 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.09 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.63 | 0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 81.00 | 0.08 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 82.00 | 0.05 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.08 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 83.00 | 0.04 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 84.00 | 0.03 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.02 | 0.20 | 0.02 | -0.15 | -88.24% | 2 | 9 | 0.62 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 86.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 87.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.04 | 0.05 | -0.22 | -81.49% | 4 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.01 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.24 | 0.05 | % | 1 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/26/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.05 | +0.02 | +66.67% | 7 | 13 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 104 | 0.74 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 54.00 | 0.00 | 0.75 | 0.10 | -0.07 | -41.18% | 2 | 18 | 0.80 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.01 | 0.13 | 0.06 | -0.18 | -75.00% | 3 | 14 | 0.76 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 0.02 | 0.74 | 0.29 | 0.00 | 0.00% | 0 | 56 | 0.70 | -0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 57.00 | 0.01 | 0.74 | 0.34 | -0.05 | -12.83% | 1 | 16 | 0.73 | -0.09 | 0.02 | -0.06 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 58.00 | 0.04 | 0.74 | 0.41 | -0.10 | -19.61% | 1 | 79 | 0.80 | -0.11 | 0.02 | -0.07 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 59.00 | 0.01 | 0.56 | 0.69 | 0.00 | 0.00% | 0 | 23 | 0.69 | -0.13 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.11 | 0.23 | 0.13 | -0.72 | -84.71% | 249 | 648 | 0.65 | -0.16 | 0.03 | -0.09 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 61.00 | 0.16 | 0.23 | 0.18 | -0.86 | -82.70% | 22 | 213 | 0.70 | -0.19 | 0.03 | -0.10 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 62.00 | 0.23 | 0.30 | 0.31 | -0.97 | -75.79% | 1 | 69 | 0.74 | -0.22 | 0.03 | -0.11 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 63.00 | 0.32 | 0.39 | 0.38 | -1.09 | -74.15% | 7 | 188 | 0.71 | -0.26 | 0.03 | -0.12 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 64.00 | 0.45 | 0.59 | 0.44 | -1.38 | -75.83% | 2 | 208 | 0.65 | -0.29 | 0.04 | -0.12 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.64 | 0.79 | 0.68 | -1.52 | -69.10% | 3 | 104 | 0.60 | -0.33 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 66.00 | 0.85 | 1.01 | 0.95 | -1.43 | -60.09% | 11 | 46 | 0.67 | -0.37 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 67.00 | 0.99 | 1.36 | 1.85 | -1.20 | -39.35% | 2 | 23 | 0.73 | -0.42 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 68.00 | 1.55 | 1.78 | 1.50 | -2.01 | -57.27% | 43 | 235 | 0.65 | -0.46 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 69.00 | 1.83 | 2.24 | 2.13 | -1.64 | -43.51% | 10 | 51 | 0.67 | -0.50 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 2.48 | 2.92 | 3.10 | -7.05 | -69.46% | 4 | 4 | 0.74 | -0.55 | 0.04 | -0.14 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 71.00 | 2.84 | 3.35 | 4.12 | -1.08 | -20.77% | 1 | 105 | 0.73 | -0.59 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 72.00 | 3.80 | 4.40 | 3.75 | -2.10 | -35.90% | 14 | 9 | 0.69 | -0.63 | 0.04 | -0.13 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 73.00 | 4.40 | 4.75 | 9.08 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.67 | 0.04 | -0.12 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 74.00 | 5.20 | 5.55 | 7.67 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.71 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 75.00 | 5.85 | 6.80 | 6.20 | -4.40 | -41.51% | 7 | 1 | 0.77 | -0.74 | 0.04 | -0.11 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 76.00 | 6.75 | 7.50 | 7.60 | +0.16 | +2.16% | 1 | 2 | 0.77 | -0.78 | 0.03 | -0.10 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 77.00 | 7.40 | 9.00 | % | 0 | 0 | 0.91 | -0.81 | 0.03 | -0.09 | 4/26/2024 3:59:58 PM EST | |||
| 78.00 | 8.15 | 9.95 | % | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 79.00 | 9.10 | 10.30 | 14.81 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.86 | 0.03 | -0.07 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 10.25 | 11.60 | 10.48 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.88 | 0.02 | -0.07 | 4/11/2024 | 4/26/2024 3:59:58 PM EST |
| 81.00 | 10.65 | 12.30 | % | 0 | 0 | 1.21 | -0.90 | 0.02 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 82.00 | 12.00 | 13.45 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.92 | 0.02 | -0.05 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 83.00 | 12.10 | 15.10 | 19.61 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.93 | 0.02 | -0.04 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 84.00 | 14.25 | 15.20 | % | 0 | 0 | 1.34 | -0.94 | 0.01 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 15.25 | 16.35 | % | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 86.00 | 15.85 | 17.80 | % | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 87.00 | 17.35 | 18.25 | % | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 20.10 | 21.15 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 25.15 | 26.85 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 28.90 | 31.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 34.30 | 37.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |