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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
51.85
Ask: 
52
Vol: 
9,738,338
Last: 
51.99
Change: 
+3.04 (+5.8631%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 49.500
3.03
+1.955
2.75
2.86
8
0.45
0.7871
0.0906
5
ON 50.000
2.49
+1.665
2.28
2.5
334
0.43
0.7396
0.1026
531
ON 51.000
1.75
+1.235
1.7
1.79
199
0.44
0.6271
0.1225
209
ON 52.000
1.16
+0.85
1.15
1.2
422
0.43
0.4994
0.1311
127
ON 53.000
0.78
+0.6
0.73
0.78
406
0.42
0.3715
0.1251
335
ON 54.000
0.48
+0.375
0.42
0.49
421
0.42
0.2583
0.107
188
Fri Aug 29 2025
Strike
ON 49.500
ON 50.000
ON 51.000
ON 52.000
ON 53.000
ON 54.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 49.500
0.35
-1.295
0.24
0.44
54
0.42
-0.2146
0.0914
5
ON 50.000
0.49
-1.465
0.45
0.55
298
0.43
-0.2626
0.1036
130
ON 51.000
0.81
-1.84
0.77
0.86
2,251
0.42
-0.3761
0.1236
116
ON 52.000
1.3
-2.15
1.21
1.3
82
0.42
-0.5052
0.1323
93
ON 53.000
1.9
-2.425
1.79
1.87
13
0.41
-0.6344
0.1263
16
ON 54.000
2.25
-2.9
2.29
2.69
13
0.38
-0.7486
0.108
4
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.