Stocks Options

LAST PRICE
73.3800
TODAY'S CHANGE (%)
Trending Up0.7000 (0.9631%)

Bid / Lots
73.3000/ 3
Ask / Lots
73.9500/ 1
Open / Previous Close
73.1500 / 72.6800
Day Range
Low 72.7700
High 74.6700
52 Week Range
Low 59.3400
High 111.3500
Volume
3,026,448
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 45.112

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	$31.60In the Money	$35.55In 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	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$26.75In the Money	$30.45In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.10In the Money	$23.65In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.10In the Money	$20.45In 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	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$16.30In the Money	$17.65In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.40In the Money	$16.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ONIn the Money	$14.45In the Money	$15.65In 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	$0.00Out 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	$13.30In the Money	$14.70In 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	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	10Out of the Money	23Out of the Money
ONIn the Money	$12.40In the Money	$13.70In 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	$0.01Out of the Money	$-0.03Out of the Money	21Out of the Money	24Out of the Money
ONIn the Money	$11.30In the Money	$12.70In 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	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	1Out of the Money	511Out of the Money
ONIn the Money	$10.35In the Money	$11.70In 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	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	983Out of the Money
ONIn the Money	$9.55In the Money	$10.70In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	3Out of the Money	4,572Out of the Money
ONIn the Money	$8.15In the Money	$9.70In 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	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.05Out of the Money	1Out of the Money	145Out of the Money
ONIn the Money	$6.70In the Money	$8.75In the Money	$9.58In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	23Out of the Money	372Out of the Money
ONIn the Money	$6.40In the Money	$8.60In 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	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	15Out of the Money	118Out of the Money
ONIn the Money	$5.90In the Money	$6.80In 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	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	134Out of the Money	210Out of the Money
ONIn the Money	$4.45In the Money	$5.75In the Money	$5.90In the Money	$1.24In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	34Out of the Money	179Out of the Money
ONIn the Money	$4.40In the Money	$5.75In the Money	$4.93In the Money	$-0.07In the Money	25In the Money	158In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.17Out of the Money	559Out of the Money	350Out of the Money
ONIn the Money	$3.75In the Money	$3.90In the Money	$3.99In the Money	$0.54In the Money	4In the Money	97In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.38Out of the Money	$-0.32Out of the Money	311Out of the Money	175Out of the Money
ONIn the Money	$2.85In the Money	$3.10In the Money	$3.17In the Money	$0.44In the Money	73In the Money	82In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.59Near the Money	$0.64Near the Money	$0.60Near the Money	$0.00Near the Money	32Near the Money	155Near the Money
ONIn the Money	$2.32In the Money	$2.40In the Money	$2.44In the Money	$-0.04In the Money	525In the Money	904In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.89Near the Money	$0.94Near the Money	$0.90Near the Money	$-0.35Near the Money	89Near the Money	113Near the Money
ONUnderlying issue's last price	$1.75Underlying issue's last price	$1.81Underlying issue's last price	$1.80Underlying issue's last price	$0.21Underlying issue's last price	179Underlying issue's last price	181Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$1.32Underlying issue's last price	$1.37Underlying issue's last price	$1.30Underlying issue's last price	$-0.56Underlying issue's last price	75Underlying issue's last price	84Underlying issue's last price
ONNear the Money	$1.27Near the Money	$1.34Near the Money	$1.30Near the Money	$0.04Near the Money	202Near the Money	146Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.85In the Money	$1.90In the Money	$1.76In the Money	$-0.70In the Money	24In the Money	76In the Money
ONNear the Money	$0.90Near the Money	$0.95Near the Money	$0.92Near the Money	$0.01Near the Money	354Near the Money	693Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.47In the Money	$2.53In the Money	$2.45In the Money	$0.35In the Money	27In the Money	23In the Money
ONNear the Money	$0.60Near the Money	$0.67Near the Money	$0.70Near the Money	$0.05Near the Money	93Near the Money	108Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.15In the Money	$3.50In the Money	$3.15In the Money	$0.24In the Money	1In the Money	15In the Money
ONOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.01Out of the Money	45Out of the Money	83Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$2.98In the Money	$4.70In the Money	$7.88In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.04Out of the Money	50Out of the Money	134Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.65In the Money	$5.40In the Money	$4.75In the Money	$0.00In the Money	---In the Money	14In the Money
ONOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.25Out of the Money	8Out of the Money	42Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.60In the Money	$6.15In the Money	$6.77In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	3,616Out of the Money	52Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.55In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.50In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.27Out 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	$9.40In the Money	$10.70In 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	$0.26Out 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	$10.40In the Money	$11.75In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	10Out of the Money	46Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.40In the Money	$12.70In 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	$0.25Out 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	$12.35In the Money	$14.20In 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$87.00	ONIn the Money	$13.40In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out 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$88.00	ONIn the Money	$13.10In the Money	$16.10In 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	$1.28Out 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	$16.40In the Money	$18.15In 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	$0.01Out 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	$21.40In the Money	$22.00In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.20In the Money	$27.40In 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)