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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.45 | 36.30 | % | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 40.00 | 28.85 | 31.40 | 22.50 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 10:58:50 AM EST |
| 45.00 | 24.45 | 24.75 | % | 0 | 39 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 10:58:50 AM EST | |||
| 50.00 | 19.55 | 20.50 | 21.72 | 0.00 | 0.00% | 0 | 195 | 0.97 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 55.00 | 14.80 | 15.25 | 16.89 | 0.00 | 0.00% | 0 | 151 | 0.79 | 0.95 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 60.00 | 9.45 | 10.50 | 13.01 | 0.00 | 0.00% | 0 | 449 | 0.64 | 0.87 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 65.00 | 6.10 | 6.60 | 7.00 | -0.70 | -9.10% | 6 | 3,991 | 0.40 | 0.73 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 70.00 | 3.55 | 3.70 | 3.71 | -0.70 | -15.88% | 53 | 3,454 | 0.38 | 0.53 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 75.00 | 1.74 | 1.79 | 1.81 | -0.48 | -20.97% | 40 | 1,964 | 0.37 | 0.33 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 80.00 | 0.74 | 0.78 | 0.73 | -0.31 | -29.81% | 50 | 2,057 | 0.37 | 0.18 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 85.00 | 0.29 | 0.33 | 0.34 | -0.10 | -22.73% | 44 | 9,672 | 0.37 | 0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 90.00 | 0.11 | 0.16 | 0.16 | -0.03 | -15.79% | 52 | 627 | 0.37 | 0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 95.00 | 0.06 | 0.14 | 0.08 | -0.01 | -11.12% | 5 | 1,140 | 0.43 | 0.02 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 100.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 2 | 661 | 0.50 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 105.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 638 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 322 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 10:58:50 AM EST |
| 115.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 10:58:50 AM EST |
| 120.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 10:58:50 AM EST |
| 125.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 263 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/6/2024 10:58:50 AM EST |
| 130.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 627 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 10:58:50 AM EST |
| 135.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 164 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 140.00 | 0.00 | 0.19 | % | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 145.00 | 0.00 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 178 | 0.95 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 10:58:50 AM EST |
| 150.00 | 0.00 | 0.19 | 0.22 | 0.00 | 0.00% | 0 | 442 | 0.99 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 10:58:50 AM EST |
| 155.00 | 0.00 | 0.19 | % | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 160.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 40.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 5/6/2024 10:58:50 AM EST |
| 45.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 1,459 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 10:58:50 AM EST |
| 50.00 | 0.06 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 314 | 0.48 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 55.00 | 0.24 | 0.29 | 0.24 | +0.08 | +50.00% | 6 | 7,023 | 0.43 | -0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 60.00 | 0.71 | 0.75 | 0.72 | +0.08 | +12.50% | 15 | 2,749 | 0.41 | -0.13 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 65.00 | 1.82 | 1.86 | 1.89 | +0.24 | +14.55% | 12 | 6,790 | 0.39 | -0.27 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 70.00 | 3.90 | 4.00 | 4.05 | +0.55 | +15.72% | 97 | 3,505 | 0.38 | -0.47 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 75.00 | 7.05 | 7.15 | 6.90 | +0.95 | +15.97% | 7 | 3,743 | 0.38 | -0.67 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 10:58:50 AM EST |
| 80.00 | 11.05 | 11.90 | 9.60 | 0.00 | 0.00% | 0 | 999 | 0.49 | -0.82 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 10:58:50 AM EST |
| 85.00 | 15.65 | 16.10 | 15.20 | 0.00 | 0.00% | 0 | 287 | 0.53 | -0.91 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 10:58:50 AM EST |
| 90.00 | 20.25 | 21.25 | 28.44 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 4/23/2024 | 5/6/2024 10:58:50 AM EST |
| 95.00 | 24.65 | 27.20 | 20.55 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 10:58:50 AM EST |
| 100.00 | 29.20 | 32.35 | 30.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 10:58:50 AM EST |
| 105.00 | 34.15 | 36.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 110.00 | 38.90 | 41.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 115.00 | 43.95 | 46.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 120.00 | 48.85 | 51.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 125.00 | 53.85 | 56.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 130.00 | 58.85 | 61.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 135.00 | 63.85 | 66.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 140.00 | 69.10 | 71.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 145.00 | 73.85 | 76.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 150.00 | 78.95 | 81.75 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 155.00 | 83.95 | 86.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST | |||
| 160.00 | 89.10 | 91.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:58:50 AM EST |