Stocks Options

LAST PRICE
72.6800
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.3291%)

Bid / Lots
72.5500/ 1
Ask / Lots
72.6800/ 1
Open / Previous Close
73.3600 / 72.9200
Day Range
Low 72.3520
High 74.6000
52 Week Range
Low 59.3400
High 111.3500
Volume
3,906,417
below 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 45.089

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$31.90In the Money	$34.80In 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	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$26.25In the Money	$29.75In 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	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.15In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.20In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$15.45In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.80In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ONIn the Money	$13.65In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.85In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ONIn the Money	$10.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	$9.95In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.34Out of the Money	3Out of the Money	512Out of the Money
ONIn the Money	$9.25In the Money	$11.00In 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	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	984Out of the Money
ONIn the Money	$9.20In the Money	$10.35In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.04Out of the Money	6Out of the Money	4,574Out of the Money
ONIn the Money	$7.10In the Money	$9.60In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	6Out of the Money	145Out of the Money
ONIn the Money	$7.35In the Money	$8.30In the Money	$9.58In the Money	$5.73In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	2Out of the Money	370Out of the Money
ONIn the Money	$6.60In the Money	$8.00In the Money	$3.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	15Out of the Money	117Out of the Money
ONIn the Money	$5.45In the Money	$6.95In the Money	$2.89In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	41Out of the Money	207Out of the Money
ONIn the Money	$4.80In the Money	$5.55In the Money	$4.66In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ONIn the Money	$3.30In the Money	$4.70In the Money	$5.00In the Money	$1.15In the Money	5In the Money	158In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.42Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.13Out of the Money	5Out of the Money	348Out of the Money
ONIn the Money	$2.87In the Money	$3.55In the Money	$3.45In the Money	$-0.01In the Money	14In the Money	98In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.63Near the Money	$0.73Near the Money	$0.70Near the Money	$-0.14Near the Money	21Near the Money	172Near the Money
ONIn the Money	$2.65In the Money	$2.95In the Money	$2.73In the Money	$-0.18In the Money	16In the Money	80In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.93Near the Money	$1.05Near the Money	$0.60Near the Money	$-0.47Near the Money	17Near the Money	149Near the Money
ONUnderlying issue's last price	$1.95Underlying issue's last price	$2.28Underlying issue's last price	$2.48Underlying issue's last price	$0.18Underlying issue's last price	61Underlying issue's last price	875Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$1.32Underlying issue's last price	$1.56Underlying issue's last price	$1.25Underlying issue's last price	$-0.14Underlying issue's last price	41Underlying issue's last price	82Underlying issue's last price
ONNear the Money	$1.45Near the Money	$1.70Near the Money	$1.59Near the Money	$-0.17Near the Money	61Near the Money	169Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.82In the Money	$1.95In the Money	$1.86In the Money	$0.01In the Money	27In the Money	77In the Money
ONNear the Money	$1.21Near the Money	$1.35Near the Money	$1.26Near the Money	$-0.09Near the Money	108Near the Money	153Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.41In the Money	$2.53In the Money	$2.46In the Money	$0.13In the Money	43In the Money	71In the Money
ONNear the Money	$0.89Near the Money	$0.96Near the Money	$0.91Near the Money	$-0.13Near the Money	227Near the Money	748Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.10In the Money	$3.25In the Money	$2.10In the Money	$-4.65In the Money	7In the Money	16In the Money
ONOut of the Money	$0.63Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-0.05Out of the Money	54Out of the Money	76Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.75In the Money	$4.00In the Money	$2.91In the Money	$-0.54In the Money	13In the Money	2In the Money
ONOut of the Money	$0.37Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$-0.05Out of the Money	59Out of the Money	50Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.90In the Money	$5.25In the Money	$7.88In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.28Out of the Money	$0.36Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	115Out of the Money	47Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.65In the Money	$6.15In the Money	$4.75In the Money	$0.00In the Money	---In the Money	14In the Money
ONOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.43Out of the Money	$0.24Out of the Money	28Out of the Money	18Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.45In the Money	$7.10In the Money	$6.77In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	65Out of the Money	106Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.90In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.09Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.15In the Money	$8.70In 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	$0.13Out of the Money	$0.12Out of the Money	$0.04Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.10In the Money	$10.50In 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	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$9.45In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$10.65In the Money	$11.55In 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	$0.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.95In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out 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$86.00	ONIn the Money	$11.95In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.23Out 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$87.00	ONIn the Money	$13.70In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.31Out 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$88.00	ONIn the Money	$15.00In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$16.45In the Money	$18.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$21.55In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	53Out of the Money	55Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$25.65In the Money	$28.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)