ON - ON Semiconductor Corporation

Udløb

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ON20250919P00043000	43.00	0.07	0.25	0.07	2	1,450	53.37%	-0.05	0.03	-0.03	0.01	-0.00
ON20250919P00044000	44.00	0.11	0.15	0.13	4	821	50.41%	-0.08	0.05	-0.04	0.01	-0.00
ON20250919P00044500	44.50	0.15	0.19	0.18	7	0	48.82%	-0.10	0.06	-0.04	0.01	-0.00
ON20250919P00045000	45.00	0.21	0.25	0.21	385	6,243	48.03%	-0.13	0.07	-0.05	0.01	-0.00
ON20250919P00045500	45.50	0.28	0.32	0.29	12	66	47.57%	-0.17	0.08	-0.06	0.02	-0.00
ON20250919P00046000	46.00	0.39	0.43	0.38	87	1,238	47.08%	-0.21	0.09	-0.07	0.02	-0.00
ON20250919P00046500	46.50	0.51	0.55	0.52	192	49	46.47%	-0.26	0.10	-0.07	0.02	-0.00
ON20250919P00047000	47.00	0.65	0.70	0.66	1,979	2,120	46.05%	-0.32	0.11	-0.08	0.02	-0.00
ON20250919P00047500	47.50	0.83	0.87	0.83	36	33	46.26%	-0.38	0.12	-0.09	0.03	-0.00
ON20250919P00048000	48.00	1.03	1.23	1.03	177	1,691	45.83%	-0.44	0.13	-0.09	0.03	-0.00
ON20250919P00048500	48.50	1.29	1.37	1.19	48	90	45.51%	-0.50	0.13	-0.09	0.03	-0.00
ON20250919P00049000	49.00	1.58	1.65	1.44	2,226	404	45.47%	-0.57	0.13	-0.09	0.03	-0.00
ON20250919P00049500	49.50	1.86	1.97	1.99	26	33	45.78%	-0.63	0.12	-0.09	0.03	-0.01
ON20250919P00050000	50.00	2.20	2.32	2.20	19	1,924	45.50%	-0.69	0.12	-0.08	0.02	-0.01
ON20250919P00051000	51.00	2.96	3.15	2.85	3	270	46.13%	-0.79	0.10	-0.07	0.02	-0.01
ON20250919P00052000	52.00	2.22	4.00	3.70	14	93	48.18%	-0.86	0.07	-0.05	0.02	-0.01
ON20250919P00053000	53.00	3.90	4.95	4.73	1	433	34.25%	-0.98	0.03	-0.01	0.00	-0.00
ON20250919P00054000	54.00	5.65	7.20	5.82	4	342	52.68%	-0.93	0.04	-0.03	0.01	-0.01
ON20250919P00055000	55.00	6.65	7.65	6.70	11	2,482	55.81%	-0.95	0.03	-0.03	0.01	-0.00
ON20250919P00056000	56.00	7.60	8.10	7.40	3	20	57.08%	-0.97	0.02	-0.02	0.00	-0.00

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ON20250919C00043000	43.00	5.30	5.45	0.00	0	906	53.81%	0.95	0.03	-0.03	0.01	0.01
ON20250919C00044000	44.00	2.85	4.50	4.40	1	3,590	54.73%	0.90	0.05	-0.04	0.01	0.01
ON20250919C00044500	44.50	3.80	4.15	0.00	0	1	48.14%	0.90	0.05	-0.04	0.01	0.01
ON20250919C00045000	45.00	2.05	3.65	3.40	10	625	47.08%	0.87	0.07	-0.05	0.01	0.01
ON20250919C00045500	45.50	2.36	3.40	3.15	11	2	46.44%	0.84	0.08	-0.05	0.02	0.01
ON20250919C00046000	46.00	2.63	2.76	2.86	2	232	47.39%	0.79	0.09	-0.07	0.02	0.01
ON20250919C00046500	46.50	2.27	2.37	0.00	0	65	46.27%	0.74	0.10	-0.07	0.02	0.01
ON20250919C00047000	47.00	1.89	2.02	2.00	100	213	45.86%	0.69	0.11	-0.08	0.02	0.01
ON20250919C00047500	47.50	1.63	1.69	1.65	30	104	45.50%	0.63	0.12	-0.08	0.03	0.01
ON20250919C00048000	48.00	1.34	1.41	1.42	224	717	45.47%	0.56	0.13	-0.09	0.03	0.00
ON20250919C00048500	48.50	1.09	1.16	1.13	101	595	45.35%	0.50	0.13	-0.09	0.03	0.00
ON20250919C00049000	49.00	0.88	0.94	0.88	197	573	45.14%	0.43	0.13	-0.09	0.03	0.00
ON20250919C00049500	49.50	0.70	0.76	0.75	326	222	45.25%	0.37	0.12	-0.08	0.03	0.00
ON20250919C00050000	50.00	0.55	0.61	0.60	300	2,726	45.40%	0.31	0.12	-0.08	0.02	0.00
ON20250919C00051000	51.00	0.34	0.39	0.35	133	888	46.11%	0.22	0.09	-0.06	0.02	0.00
ON20250919C00052000	52.00	0.19	0.25	0.25	839	342	47.00%	0.14	0.07	-0.05	0.02	0.00
ON20250919C00053000	53.00	0.10	0.16	0.15	14	6,703	48.32%	0.09	0.05	-0.04	0.01	0.00
ON20250919C00054000	54.00	0.05	0.15	0.09	6	187	48.77%	0.06	0.03	-0.02	0.01	0.00
ON20250919C00055000	55.00	0.05	0.08	0.07	3	7,182	52.77%	0.04	0.03	-0.02	0.01	0.00
ON20250919C00056000	56.00	0.01	0.24	0.02	12	73	52.27%	0.02	0.02	-0.01	0.00	0.00

ON - ON Semiconductor Corporation - Optionskæde