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)

2025-05-28 15:59:59 ET (Delayed)
Bid: 
43.55
Ask: 
43.96
Vol: 
5,674,472
Last: 
43.95
Change: 
+1.07 (+2.4971%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 42.500
0.9
-0.41
0.78
1.15
7
0.61
0.5842
0.2023
115
ON 43.000
0.78
-0.255
0.67
0.85
21
0.65
0.4814
0.2068
305
ON 43.500
0.41
-0.36
0.47
0.53
45
0.61
0.3809
0.1978
187
ON 44.000
0.35
-0.215
0.3
0.54
36
0.68
0.2888
0.1773
373
ON 44.500
0.21
-0.18
0.19
0.35
23
0.65
0.2102
0.1493
421
ON 45.000
0.19
-0.09
0.11
0.17
26
0.6
0.148
0.1186
296
Fri May 30 2025
Strike
ON 42.500
ON 43.000
ON 43.500
ON 44.000
ON 44.500
ON 45.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 42.500
0.6
+0.06
0.57
0.71
27
0.64
-0.4168
0.2033
295
ON 43.000
0.86
+0.12
0.64
0.94
42
0.56
-0.5202
0.2082
571
ON 43.500
0.98
+0.015
1.1
1.3
12
0.66
-0.6214
0.1993
210
ON 44.000
1.09
-0.195
1.36
1.53
31
0.57
-0.7142
0.1787
125
ON 44.500
1.53
-0.1
1.76
1.94
33
0.59
-0.7934
0.1503
133
ON 45.000
3.86
+0
0.63
2.64
0
0
-0.8558
0.1194
169
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.