Stocks Options

LAST PRICE
69.5700
TODAY'S CHANGE (%)
Trending Down-3.7800 (-5.1534%)

Bid / Lots
69.4000/ 17
Ask / Lots
69.6300/ 5
Open / Previous Close
71.0400 / 73.3500
Day Range
Low 68.3900
High 71.4400
52 Week Range
Low 59.3400
High 95.6900
Volume
12,071,634
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 51.399

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$32.50In the Money	$36.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
ONIn the Money	$27.50In the Money	$31.20In the Money	$31.16In the Money	$-5.49In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ONIn the Money	$22.50In the Money	$26.15In the Money	$33.00In 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	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
ONIn the Money	$17.50In the Money	$21.20In the Money	$19.30In the Money	$-2.35In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,633Out of the Money
ONIn the Money	$13.55In the Money	$17.15In the Money	$16.85In the Money	$-1.65In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	310Out of the Money	180Out of the Money
ONIn the Money	$12.55In the Money	$16.10In the Money	$14.15In the Money	$-2.45In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	84Out of the Money	4,175Out of the Money
ONIn the Money	$11.55In the Money	$14.90In the Money	$14.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	23Out of the Money
ONIn the Money	$10.55In the Money	$13.90In the Money	$14.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$9.55In the Money	$13.10In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ONIn the Money	$8.55In the Money	$11.90In the Money	$9.59In the Money	$-2.36In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	$7.55In the Money	$10.70In the Money	$14.30In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,794Out of the Money
ONIn the Money	$7.00In the Money	$10.10In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	295Out of the Money	5Out of the Money
ONIn the Money	$6.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ONIn the Money	$5.00In the Money	$7.40In the Money	$10.09In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	277Out of the Money	2,073Out of the Money
ONIn the Money	$3.95In the Money	$6.45In the Money	$7.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	146Out of the Money	284Out of the Money
ONIn the Money	$2.95In the Money	$5.70In the Money	$4.01In the Money	$-4.79In the Money	14In the Money	1,242In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	101Out of the Money	5,495Out of the Money
ONIn the Money	$1.52In the Money	$4.70In the Money	$3.25In the Money	$-1.65In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$0.00Out of the Money	13Out of the Money	210Out of the Money
ONIn the Money	$1.84In the Money	$3.95In the Money	$7.80In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	$0.00Near the Money	10Near the Money	266Near the Money
ONIn the Money	$0.75In the Money	$2.92In the Money	$1.64In the Money	$-4.88In the Money	2In the Money	253In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	$0.38Near the Money	$0.02Near the Money	$-0.01Near the Money	77Near the Money	349Near the Money
ONUnderlying issue's last price	$0.29Underlying issue's last price	$0.78Underlying issue's last price	$0.50Underlying issue's last price	$-4.50Underlying issue's last price	393Underlying issue's last price	285Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	$0.16Underlying issue's last price	$0.02Underlying issue's last price	$-0.02Underlying issue's last price	143Underlying issue's last price	331Underlying issue's last price
ONNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-4.02Near the Money	571Near the Money	2,026Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$0.25In the Money	$1.64In the Money	$0.77In the Money	$0.68In the Money	933In the Money	3,249In the Money
ONNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-2.52Near the Money	70Near the Money	401Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$0.91In the Money	$3.50In the Money	$1.99In the Money	$1.82In the Money	74In the Money	226In the Money
ONNear the Money	$0.01Near the Money	$0.37Near the Money	$0.02Near the Money	$-1.88Near the Money	37Near the Money	233Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.30In the Money	$3.75In the Money	$2.98In the Money	$2.85In the Money	36In the Money	231In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-1.22Out of the Money	81Out of the Money	321Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.20In the Money	$5.50In the Money	$4.50In the Money	$3.80In the Money	56In the Money	858In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.64Out of the Money	127Out of the Money	475Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.25In the Money	$5.65In the Money	$5.35In the Money	$4.25In the Money	90In the Money	861In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	53Out of the Money	4,491Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.25In the Money	$6.65In the Money	$5.57In the Money	$4.58In the Money	119In the Money	4,132In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	35Out of the Money	1,149Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.15In the Money	$8.25In the Money	$7.10In the Money	$5.35In the Money	7In the Money	135In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	300Out of the Money	2,106Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.85In the Money	$9.25In the Money	$10.10In the Money	$0.00In the Money	---In the Money	119In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	3Out of the Money	358Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.85In the Money	$10.05In the Money	$11.07In the Money	$0.00In the Money	---In the Money	57In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	148Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.10In the Money	$11.25In the Money	$9.45In the Money	$4.10In the Money	1In the Money	24In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	2,495Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.30In the Money	$11.65In the Money	$9.70In the Money	$3.30In the Money	1In the Money	1,098In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.75In the Money	$13.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	142Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.80In the Money	$14.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.05Out of the Money	1Out of the Money	214Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.75In the Money	$15.50In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.75In the Money	$16.50In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	2,226Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.10In the Money	$17.50In the Money	$13.90In the Money	$0.00In the Money	---In the Money	43In the Money
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$14.80In the Money	$18.50In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.23Out 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$87.00	ONIn the Money	$15.75In the Money	$19.50In the Money	$19.70In 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	1,702Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.75In the Money	$22.50In the Money	$20.60In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,513Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$23.70In the Money	$27.50In the Money	$19.99In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$29.05In the Money	$32.50In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$34.05In the Money	$37.50In the Money	$26.65In 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	580Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$39.05In the Money	$41.65In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$44.05In the Money	$47.50In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	984Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$49.05In the Money	$52.50In the Money	$37.05In 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	224Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$53.70In the Money	$57.50In 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 20, 2024)

Put Options (expires Friday September 20, 2024)