Stocks Options

LAST PRICE
72.6600
TODAY'S CHANGE (%)
Trending Up3.4800 (5.0304%)

Bid / Lots
72.6500/ 1
Ask / Lots
72.6800/ 4
Open / Previous Close
70.1000 / 69.1800
Day Range
Low 70.1000
High 72.7400
52 Week Range
Low 59.3400
High 111.3500
Volume
3,708,376
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 44.933

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	$31.10In the Money	$33.40In 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	$1.00Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	2Out of the Money
ONIn the Money	$25.85In the Money	$28.45In 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	$0.86Out 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	$22.90In 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	$17.70In the Money	$18.80In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	4Out of the Money
ONIn the Money	$16.65In the Money	$16.95In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.95In the Money	$15.90In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ONIn the Money	$14.65In the Money	$14.95In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.95In the Money	$13.90In 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	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ONIn the Money	$12.65In the Money	$12.95In 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	$0.07Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	3Out of the Money	25Out of the Money
ONIn the Money	$10.90In the Money	$11.95In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	9Out of the Money	510Out of the Money
ONIn the Money	$9.50In the Money	$10.95In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	1,017Out of the Money	36Out of the Money
ONIn the Money	$9.70In the Money	$10.00In the Money	$8.90In the Money	$3.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	6Out of the Money	4,578Out of the Money
ONIn the Money	$7.95In the Money	$8.90In the Money	$8.70In the Money	$3.55In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.30Out of the Money	15Out of the Money	138Out of the Money
ONIn the Money	$7.80In the Money	$8.00In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$-0.34Out of the Money	5Out of the Money	374Out of the Money
ONIn the Money	$6.85In the Money	$7.05In 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	$0.13Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.55Out of the Money	20Out of the Money	125Out of the Money
ONIn the Money	$5.50In the Money	$6.05In 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	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.80Out of the Money	55Out of the Money	180Out of the Money
ONIn the Money	$5.05In the Money	$5.20In the Money	$4.66In the Money	$2.18In the Money	6In the Money	63In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.43Out of the Money	$-1.17Out of the Money	26Out of the Money	161Out of the Money
ONIn the Money	$4.05In the Money	$4.35In the Money	$3.85In the Money	$1.98In the Money	30In the Money	143In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$-1.24Out of the Money	152Out of the Money	260Out of the Money
ONIn the Money	$3.45In the Money	$3.60In the Money	$3.56In the Money	$2.22In the Money	62In the Money	52In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.73Near the Money	$0.79Near the Money	$0.84Near the Money	$-1.64Near the Money	187Near the Money	107Near the Money
ONIn the Money	$2.80In the Money	$2.88In the Money	$2.83In the Money	$1.80In the Money	52In the Money	69In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$1.05Near the Money	$1.09Near the Money	$1.07Near the Money	$-1.91Near the Money	165Near the Money	15Near the Money
ONUnderlying issue's last price	$2.21Underlying issue's last price	$2.26Underlying issue's last price	$2.14Underlying issue's last price	$1.34Underlying issue's last price	904Underlying issue's last price	176Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$1.46Underlying issue's last price	$1.50Underlying issue's last price	$1.45Underlying issue's last price	$-2.35Underlying issue's last price	62Underlying issue's last price	22Underlying issue's last price
ONNear the Money	$1.72Near the Money	$1.77Near the Money	$1.78Near the Money	$1.18Near the Money	72Near the Money	110Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.94In the Money	$1.99In the Money	$1.98In the Money	$-2.68In the Money	31In the Money	55In the Money
ONNear the Money	$1.28Near the Money	$1.33Near the Money	$1.33Near the Money	$0.96Near the Money	144Near the Money	47Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.52In the Money	$2.58In the Money	$2.65In the Money	$-2.90In the Money	18In the Money	44In the Money
ONNear the Money	$0.94Near the Money	$0.99Near the Money	$0.97Near the Money	$0.70Near the Money	1,272Near the Money	198Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.15In the Money	$3.25In the Money	$6.75In the Money	$0.00In the Money	---In the Money	16In the Money
ONOut of the Money	$0.68Out of the Money	$0.73Out of the Money	$0.70Out of the Money	$0.54Out of the Money	33Out of the Money	59Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.85In the Money	$4.00In the Money	$3.45In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.48Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$0.41Out of the Money	29Out of the Money	24Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.20In the Money	$4.85In the Money	$7.88In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.25Out of the Money	34Out of the Money	22Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.50In the Money	$5.70In the Money	$4.75In the Money	$0.00In the Money	---In the Money	14In the Money
ONOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.80In the Money	$7.55In the Money	$6.77In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.13Out of the Money	68Out of the Money	51Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.15In the Money	$7.55In 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	$0.14Out of the Money	$0.10Out of the Money	$0.07Out of the Money	55Out of the Money	60Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.25In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	20Out of the Money	76Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.25In the Money	$9.75In 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	$0.30Out 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	$10.25In the Money	$11.35In 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	$0.38Out 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	$11.20In the Money	$11.45In 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	$0.37Out 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	$11.90In the Money	$14.15In 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	$0.36Out 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	$12.75In the Money	$13.75In 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	$0.35Out 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	$14.15In the Money	$14.45In 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	$0.34Out 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	$15.20In the Money	$17.00In 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	$0.32Out of the Money	$0.02Out of the Money	$-0.29Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$16.75In the Money	$18.25In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.20In the Money	$22.45In 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	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	54Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.15In 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)