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)

2025-05-23 09:35:18 ET (Delayed)
Bid: 
40.98
Ask: 
41.04
Vol: 
272,713
Last: 
40.99
Change: 
-1.3 (+-3.074%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 39.500
4.95
+0
1.36
1.75
0
0.95
0.8046
0.1492
49
ON 40.000
3.91
+0
1
1.33
0
1.1
0.7224
0.1849
104
ON 40.500
4
+0
0.69
0.99
0
1.19
0.6276
0.2216
74
ON 41.000
3.5
+0
0.39
0.73
0
1.2
0.5121
0.2444
55
ON 41.500
2.48
+0
0.09
0.46
0
1.03
0.3951
0.2297
72
ON 42.000
0.77
+0
0
0.3
0
1.06
0.2966
0.1978
65
Fri May 23 2025
Strike
ON 39.500
ON 40.000
ON 40.500
ON 41.000
ON 41.500
ON 42.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 39.500
0.04
+0
0
0.24
0
1.34
-0.1954
0.1492
122
ON 40.000
0.05
+0
0.09
0.2
0
1.09
-0.2776
0.1849
329
ON 40.500
0.05
+0
0.14
0.44
0
1.11
-0.3724
0.2216
103
ON 41.000
0.48
+0.375
0.35
0.56
2
1
-0.4879
0.2444
295
ON 41.500
0.99
+0.825
0.51
1.04
1
1.06
-0.6049
0.2297
114
ON 42.000
1.32
+1.02
1.02
1.34
1
1.22
-0.7034
0.1978
210
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 39.500
6.97
+0
2.02
2.3
0
0.54
0.6935
0.1035
2
ON 40.000
2.96
+0
1.64
1.94
0
0.52
0.6395
0.1116
103
ON 40.500
0
+0
1.3
1.71
0
0.53
0.582
0.1178
0
ON 41.000
3.35
+0
0.95
1.55
0
0.53
0.5221
0.1214
31
ON 41.500
1.86
+0
0.72
1.26
0
0.52
0.4612
0.1222
11
ON 42.000
1.78
+0
0.65
0.92
0
0.51
0.4009
0.1199
88
Fri May 30 2025
Strike
ON 39.500
ON 40.000
ON 40.500
ON 41.000
ON 41.500
ON 42.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 39.500
0.35
+0
0.47
0.83
0
0.56
-0.3078
0.104
14
ON 40.000
0.35
+0
0.62
0.97
0
0.54
-0.362
0.1122
59
ON 40.500
0.44
+0
0.81
1.13
0
0.53
-0.4198
0.1184
270
ON 41.000
0.49
+0
1.08
1.39
0
0.54
-0.4801
0.1221
145
ON 41.500
0.46
+0
1.3
1.96
0
0.6
-0.5414
0.1228
96
ON 42.000
0.9
+0
1.47
1.99
0
0.51
-0.602
0.1206
68
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.