Stocks Options

LAST PRICE
75.3500
TODAY'S CHANGE (%)
Trending Up2.0300 (2.7687%)

Bid / Lots
75.3000/ 2
Ask / Lots
75.3700/ 1
Open / Previous Close
74.6000 / 73.3200
Day Range
Low 74.0800
High 75.5500
52 Week Range
Low 59.3400
High 95.6700
Volume
803,712
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.783

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$33.65In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$28.50In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$24.35In the Money	$26.15In the Money	$21.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ONIn the Money	$22.40In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ONIn the Money	$23.20In the Money	$24.05In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ONIn the Money	$20.65In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$21.15In the Money	$21.60In the Money	$18.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	$19.30In the Money	$20.60In the Money	$16.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ONIn the Money	$19.20In the Money	$19.90In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$16.45In the Money	$18.60In the Money	$14.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ONIn the Money	$16.25In the Money	$18.95In the Money	$16.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ONIn the Money	$15.20In the Money	$16.70In the Money	$9.66In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ONIn the Money	$14.50In the Money	$15.60In the Money	$13.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
ONIn the Money	$13.40In the Money	$14.85In the Money	$8.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ONIn the Money	$12.25In the Money	$13.60In the Money	$9.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
ONIn the Money	$11.40In the Money	$12.55In the Money	$11.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,307Out of the Money
ONIn the Money	$10.25In the Money	$12.75In the Money	$7.41In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
ONIn the Money	$8.90In the Money	$10.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	377Out of the Money
ONIn the Money	$8.45In the Money	$10.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ONIn the Money	$7.15In the Money	$8.80In the Money	$2.78In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	712Out of the Money
ONIn the Money	$7.20In the Money	$7.60In the Money	$5.45In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.05Out of the Money	9Out of the Money	420Out of the Money
ONIn the Money	$6.25In the Money	$7.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	1,104Out of the Money
ONIn the Money	$4.30In the Money	$5.55In the Money	$5.00In the Money	$1.29In the Money	1In the Money	619In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	911Out of the Money
ONIn the Money	$3.65In the Money	$4.55In the Money	$4.37In the Money	$1.62In the Money	5In the Money	417In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
ONIn the Money	$3.20In the Money	$3.50In the Money	$3.10In the Money	$1.08In the Money	5In the Money	2,293In the Money	Filter Table By Strike Price of$72.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	4Out of the Money	95Out of the Money
ONIn the Money	$2.35In the Money	$2.74In the Money	$2.36In the Money	$1.32In the Money	14In the Money	376In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	---Near the Money	$0.22Near the Money	$0.17Near the Money	$-0.52Near the Money	45Near the Money	109Near the Money
ONIn the Money	$1.38In the Money	$1.81In the Money	$1.50In the Money	$0.92In the Money	1,115In the Money	235In the Money	Filter Table By Strike Price of$74.00	ONNear the Money	$0.13Near the Money	$0.38Near the Money	$0.15Near the Money	$-1.05Near the Money	116Near the Money	195Near the Money
ONUnderlying issue's last price	$0.68Underlying issue's last price	$0.93Underlying issue's last price	$0.78Underlying issue's last price	$0.55Underlying issue's last price	67Underlying issue's last price	2,752Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	ONUnderlying issue's last price	$0.43Underlying issue's last price	$0.69Underlying issue's last price	$0.47Underlying issue's last price	$-4.36Underlying issue's last price	100Underlying issue's last price	68Underlying issue's last price
ONNear the Money	$0.22Near the Money	$0.45Near the Money	$0.37Near the Money	$0.19Near the Money	25Near the Money	292Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$0.90In the Money	$1.28In the Money	$4.06In the Money	$0.00In the Money	---In the Money	44In the Money
ONNear the Money	---Near the Money	$0.27Near the Money	$0.16Near the Money	$0.08Near the Money	4Near the Money	110Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$0.70In the Money	$2.06In the Money	$4.35In the Money	$0.00In the Money	---In the Money	3In the Money
ONNear the Money	$0.02Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	300Near the Money	154Near the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$2.41In the Money	$3.00In the Money	$7.59In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	---Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$3.20In the Money	$4.65In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	106Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$3.50In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$5.40In the Money	$6.90In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$6.20In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$6.65In the Money	$9.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$8.35In the Money	$9.80In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$9.25In the Money	$10.30In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$10.25In the Money	$12.00In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$10.85In the Money	$13.50In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$11.95In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$12.95In the Money	$15.35In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$13.90In the Money	$16.40In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	$14.95In the Money	$17.45In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$15.95In the Money	$18.40In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$18.70In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$23.30In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ON Semiconductor Corp
NASDAQ:ONUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)