Cboe Global Markets

ON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ON Semiconductor Corp (on)

2025-08-07 11:36:34 ET (Delayed)
Bid: 
48.57
Ask: 
48.59
Vol: 
3,279,282
Last: 
48.58
Change: 
+1.6 (+3.4057%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 47.500
1.32
+0.695
1.26
1.42
742
0.58
0.7376
0.181
1358
ON 48.000
0.95
+0.51
1.01
1.07
160
0.63
0.6412
0.2124
615
ON 48.500
0.71
+0.405
0.72
0.78
97
0.63
0.5306
0.23
330
ON 49.000
0.51
+0.315
0.48
0.54
50
0.62
0.4157
0.2278
278
ON 49.500
0.3
+0.18
0.32
0.36
51
0.62
0.308
0.2059
211
ON 50.000
0.22
+0.135
0.2
0.24
1,184
0.63
0.2176
0.1708
1495
Fri Aug 08 2025
Strike
ON 47.500
ON 48.000
ON 48.500
ON 49.000
ON 49.500
ON 50.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 47.500
0.44
-0.535
0.26
0.32
12
0.64
-0.2625
0.1811
351
ON 48.000
0.63
-0.645
0.41
0.47
192
0.63
-0.3591
0.2129
1560
ON 48.500
1
-0.555
0.62
0.68
5
0.63
-0.47
0.2311
99
ON 49.000
0.93
-1.1
0.89
0.96
14
0.63
-0.5858
0.23
1987
ON 49.500
2.7
+0
1.21
1.28
0
0.63
-0.6949
0.2091
150
ON 50.000
1.62
-1.31
1.59
1.82
93
0.73
-0.7869
0.1745
790
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
3.15
+1.045
3.05
3.15
6
0.49
0.7846
0.0808
273
ON 47.000
2.28
+0.76
2.32
2.4
28
0.48
0.6944
0.0989
555
ON 48.000
1.7
+0.645
1.7
1.77
69
0.48
0.5882
0.1115
2344
ON 49.000
1.23
+0.525
1.18
1.23
67
0.47
0.4741
0.1154
2186
ON 50.000
0.81
+0.355
0.79
0.83
85
0.47
0.3624
0.1095
4092
ON 51.000
0.42
+0.14
0.51
0.55
23
0.47
0.2624
0.0955
1566
Fri Aug 15 2025
Strike
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
ON 51.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
0.56
-0.325
0.44
0.49
31
0.5
-0.217
0.0814
909
ON 47.000
0.78
-0.515
0.71
0.75
45
0.49
-0.3074
0.0996
1320
ON 48.000
1.1
-0.73
1.06
1.11
8
0.48
-0.4144
0.1123
1609
ON 49.000
1.58
-0.925
1.54
1.6
18
0.47
-0.5294
0.1163
952
ON 50.000
2.18
-1.07
2.16
2.22
96
0.48
-0.642
0.1104
1886
ON 51.000
2.9
-1.15
2.86
2.93
71
0.47
-0.7424
0.0963
252
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
3.26
+0.715
3.45
3.6
4
0.49
0.7315
0.0676
10
ON 47.000
1.93
+0
2.67
2.9
0
0.46
0.6589
0.0767
22
ON 48.000
2
+0.51
2.19
2.29
3
0.48
0.5784
0.0831
154
ON 49.000
1.7
+0.59
1.68
1.78
7
0.47
0.4937
0.0858
34
ON 50.000
1.25
+0.445
1.26
1.35
30
0.47
0.409
0.0843
787
ON 51.000
0.85
+0.275
0.93
1
4
0.47
0.33
0.0789
176
Fri Aug 22 2025
Strike
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
ON 51.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
1.43
+0
0.8
0.87
0
0.49
-0.2707
0.0681
132
ON 47.000
1.73
+0
1.1
1.18
0
0.48
-0.3438
0.0773
97
ON 48.000
2.2
+0
1.5
1.58
0
0.47
-0.4246
0.0838
78
ON 49.000
2.74
+0
1.98
2.06
0
0.47
-0.5102
0.0866
65
ON 50.000
2.62
-0.955
2.57
2.77
13
0.49
-0.5954
0.0853
111
ON 51.000
3.2
+0
3.2
3.35
0
0.47
-0.6757
0.08
38
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
2.7
+0
3.75
3.95
0
0.48
0.7098
0.0599
10
ON 47.000
2.19
+0
3.1
3.3
0
0.47
0.6459
0.0659
40
ON 48.000
2.44
+0.605
2.55
2.62
50
0.46
0.5771
0.0702
78
ON 49.000
1.36
+0
2.04
2.1
0
0.46
0.5056
0.0723
40
ON 50.000
1.42
+0.325
1.6
1.65
1
0.45
0.434
0.0719
93
ON 51.000
1.16
+0.325
1.23
1.28
27
0.45
0.3654
0.069
76
Fri Aug 29 2025
Strike
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
ON 51.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 46.000
1.83
+0
1.07
1.13
0
0.47
-0.2932
0.0604
30
ON 47.000
2.16
+0
1.39
1.46
0
0.46
-0.3579
0.0666
75
ON 48.000
2.15
+0
1.82
1.87
0
0.46
-0.4275
0.071
29
ON 49.000
2.6
-0.55
2.3
2.35
2
0.45
-0.4998
0.0732
40
ON 50.000
4
+0
2.86
2.92
0
0.45
-0.5718
0.0729
59
ON 51.000
2.72
+0
3.5
3.65
0
0.46
-0.6414
0.0702
26
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.