Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $70.37 as of 5/6/2024 11:25:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 31.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 45.00 | 23.85 | 24.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 50.00 | 18.30 | 20.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 53.00 | 15.15 | 17.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 54.00 | 14.90 | 16.75 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 55.00 | 13.70 | 16.25 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 56.00 | 12.70 | 13.95 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 57.00 | 12.50 | 13.00 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 58.00 | 11.65 | 11.95 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 59.00 | 10.75 | 11.15 | % | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 60.00 | 9.50 | 10.75 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 61.00 | 8.60 | 9.60 | % | 0 | 0 | 0.52 | 0.88 | 0.02 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 62.00 | 7.75 | 8.85 | % | 0 | 0 | 0.47 | 0.85 | 0.03 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 63.00 | 5.85 | 8.00 | % | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 64.00 | 5.20 | 7.75 | % | 0 | 0 | 0.30 | 0.79 | 0.03 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 65.00 | 5.85 | 6.50 | 6.57 | % | 2 | 0 | 0.40 | 0.75 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:50 AM EST | |
| 66.00 | 4.10 | 6.35 | % | 0 | 0 | 0.41 | 0.71 | 0.04 | -0.05 | 5/6/2024 10:58:50 AM EST | |||
| 67.00 | 3.25 | 4.65 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.66 | 0.04 | -0.05 | 4/26/2024 | 5/6/2024 10:58:50 AM EST |
| 68.00 | 3.90 | 4.05 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.61 | 0.05 | -0.05 | 4/30/2024 | 5/6/2024 10:58:50 AM EST |
| 69.00 | 3.35 | 3.50 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.56 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 70.00 | 2.89 | 2.98 | 3.56 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.52 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 71.00 | 2.46 | 2.60 | 3.10 | +0.07 | +2.31% | 1 | 17 | 0.38 | 0.47 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 72.00 | 2.07 | 2.21 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.42 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 73.00 | 1.72 | 1.84 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.37 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 74.00 | 1.42 | 1.59 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.33 | 0.05 | -0.05 | 4/30/2024 | 5/6/2024 10:58:50 AM EST |
| 75.00 | 1.17 | 1.32 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.29 | 0.04 | -0.05 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 76.00 | 0.95 | 1.10 | 1.29 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.25 | 0.04 | -0.04 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 77.00 | 0.76 | 0.86 | 0.90 | -0.22 | -19.65% | 1 | 15 | 0.38 | 0.21 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 78.00 | 0.61 | 0.74 | 0.92 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.18 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 79.00 | 0.49 | 0.56 | 0.76 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.15 | 0.03 | -0.03 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 80.00 | 0.39 | 0.51 | 0.50 | -0.42 | -45.66% | 1 | 84 | 0.38 | 0.13 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 81.00 | 0.31 | 0.39 | % | 0 | 0 | 0.38 | 0.11 | 0.02 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 85.00 | 0.06 | 0.17 | 0.36 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.05 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 90.00 | 0.00 | 0.16 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 95.00 | 0.00 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 100.00 | 0.00 | 0.12 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 53.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 54.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 55.00 | 0.03 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 219 | 0.42 | -0.03 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 56.00 | 0.08 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 57.00 | 0.18 | 0.22 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 58.00 | 0.24 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 234 | 0.42 | -0.06 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 59.00 | 0.32 | 0.36 | % | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 60.00 | 0.42 | 0.46 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.10 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 61.00 | 0.54 | 0.58 | % | 0 | 0 | 0.41 | -0.12 | 0.02 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 62.00 | 0.62 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.15 | 0.03 | -0.04 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 63.00 | 0.86 | 0.99 | 0.77 | +0.04 | +5.48% | 2 | 5 | 0.40 | -0.18 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 64.00 | 1.07 | 1.21 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.21 | 0.03 | -0.04 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 65.00 | 1.33 | 1.47 | 1.68 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.25 | 0.04 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 66.00 | 1.63 | 1.71 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.29 | 0.04 | -0.05 | 4/26/2024 | 5/6/2024 10:58:50 AM EST |
| 67.00 | 1.97 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.34 | 0.04 | -0.05 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 68.00 | 2.37 | 2.46 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.39 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 69.00 | 2.82 | 2.98 | 2.48 | -0.02 | -0.80% | 4 | 2 | 0.38 | -0.44 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 70.00 | 3.30 | 3.45 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.48 | 0.05 | -0.05 | 5/1/2024 | 5/6/2024 10:58:50 AM EST |
| 71.00 | 3.85 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.53 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 72.00 | 4.50 | 4.65 | % | 0 | 0 | 0.38 | -0.58 | 0.05 | -0.05 | 5/6/2024 10:58:50 AM EST | |||
| 73.00 | 5.10 | 6.55 | 5.93 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.63 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 74.00 | 4.85 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.67 | 0.05 | -0.05 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 75.00 | 6.55 | 7.60 | % | 0 | 0 | 0.37 | -0.71 | 0.04 | -0.05 | 5/6/2024 10:58:50 AM EST | |||
| 76.00 | 7.35 | 7.70 | % | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 77.00 | 6.65 | 9.40 | % | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 78.00 | 8.00 | 9.75 | % | 0 | 0 | 0.38 | -0.82 | 0.03 | -0.04 | 5/6/2024 10:58:50 AM EST | |||
| 79.00 | 9.50 | 11.75 | % | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.03 | 5/6/2024 10:58:50 AM EST | |||
| 80.00 | 10.45 | 11.20 | 9.88 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.87 | 0.03 | -0.03 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 81.00 | 10.35 | 12.10 | % | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.02 | 5/6/2024 10:58:50 AM EST | |||
| 85.00 | 15.45 | 16.00 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 90.00 | 20.15 | 20.95 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 95.00 | 24.25 | 27.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 100.00 | 28.85 | 31.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST |