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)

2025-08-11 15:59:59 ET (Delayed)
Bid: 
47.01
Ask: 
47.25
Vol: 
8,314,195
Last: 
47.1
Change: 
-0.56 (+-1.175%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
3.25
+0.21
2.39
2.59
2
0.57
0.8074
0.1043
763
ON 46.000
1.7
-0.505
1.65
1.72
6
0.51
0.687
0.1393
270
ON 47.000
1.08
-0.47
1.04
1.11
415
0.5
0.5361
0.1592
537
ON 48.000
0.59
-0.415
0.61
0.64
236
0.5
0.3788
0.1535
2225
ON 49.000
0.32
-0.275
0.31
0.35
239
0.49
0.243
0.1257
2239
ON 50.000
0.16
-0.19
0.15
0.2
600
0.5
0.1446
0.0898
4205
Fri Aug 15 2025
Strike
ON 45.000
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
0.28
-0.005
0.28
0.3
229
0.53
-0.1935
0.1049
3937
ON 46.000
0.45
+0
0.52
0.56
59
0.52
-0.3147
0.1402
1064
ON 47.000
0.96
+0.185
0.91
0.96
157
0.51
-0.4668
0.1604
1275
ON 48.000
1.48
+0.245
1.45
1.52
104
0.5
-0.6253
0.1548
1707
ON 49.000
2.19
+0.325
2.16
2.24
50
0.5
-0.7623
0.1268
999
ON 50.000
3.07
+0.485
2.92
3.1
51
0.48
-0.8614
0.0905
1989
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
3.5
+0.075
2.8
2.91
1
0.47
0.7321
0.0844
7
ON 46.000
2.63
+0
2.12
2.27
0
0.47
0.6404
0.0978
33
ON 47.000
1.68
-0.38
1.56
1.63
23
0.46
0.5381
0.1054
37
ON 48.000
1.23
-0.3
1.1
1.16
29
0.45
0.4327
0.1054
192
ON 49.000
0.75
-0.35
0.75
0.8
54
0.45
0.3332
0.0978
56
ON 50.000
0.57
-0.205
0.5
0.54
41
0.45
0.2465
0.0847
798
Fri Aug 22 2025
Strike
ON 45.000
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
0.53
-0.07
0.58
0.72
30
0.47
-0.2698
0.085
120
ON 46.000
0.6
-0.29
0.88
1.02
148
0.46
-0.3622
0.0985
127
ON 47.000
1.3
+0.05
1.32
1.45
21
0.45
-0.4654
0.1063
111
ON 48.000
1.31
-0.41
1.9
1.98
38
0.46
-0.5717
0.1064
91
ON 49.000
1.82
-0.475
2.54
2.62
4
0.45
-0.6723
0.0988
66
ON 50.000
3.35
+0.355
3.3
3.4
14
0.46
-0.76
0.0859
167
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
3.95
+0.2
3.1
3.35
6
0.46
0.7033
0.0723
15
ON 46.000
3
-0.075
2.49
2.6
1
0.45
0.626
0.0804
103
ON 47.000
2.5
+0
1.9
2.03
0
0.44
0.5426
0.0853
61
ON 48.000
2.12
+0.2
1.43
1.56
7
0.44
0.4571
0.0861
77
ON 49.000
1.25
-0.225
1.04
1.15
12
0.43
0.3742
0.0827
40
ON 50.000
0.9
-0.22
0.76
0.85
38
0.43
0.2982
0.0758
86
Fri Aug 29 2025
Strike
ON 45.000
ON 46.000
ON 47.000
ON 48.000
ON 49.000
ON 50.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 45.000
0.79
-0.115
0.91
1.02
1
0.46
-0.2998
0.073
65
ON 46.000
1.13
+0
1.22
1.39
0
0.45
-0.3778
0.0813
31
ON 47.000
1.05
-0.55
1.59
1.82
1
0.44
-0.4622
0.0863
75
ON 48.000
2.08
+0.01
2.21
2.32
24
0.44
-0.5488
0.0872
39
ON 49.000
2.66
+0
2.81
2.93
0
0.43
-0.6328
0.0839
40
ON 50.000
3.45
+0.175
3.5
3.65
2
0.43
-0.7101
0.0772
62
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.