Stocks Options

LAST PRICE
75.0100
TODAY'S CHANGE (%)
Trending Up1.6300 (2.2213%)

Bid / Lots
75.0300/ 1
Ask / Lots
75.1500/ 5
Open / Previous Close
73.1200 / 73.3800
Day Range
Low 73.0400
High 75.1500
52 Week Range
Low 59.3400
High 111.3500
Volume
4,716,339
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 45.039

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$38.10In the Money	$41.80In the Money	$29.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	ONOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$33.10In the Money	$36.80In the Money	$29.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	$0.00Out of the Money	$1.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ONIn the Money	$28.25In the Money	$31.75In the Money	$30.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money
ONIn the Money	$23.20In the Money	$26.75In the Money	$23.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
ONIn the Money	$19.30In the Money	$21.50In the Money	$13.96In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	2,198Out of the Money
ONIn the Money	$15.95In the Money	$17.40In the Money	$14.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$13.60In the Money	$15.60In the Money	$15.00In the Money	$1.90In the Money	3In the Money	222In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	17Out of the Money	5,255Out of the Money
ONIn the Money	$13.80In the Money	$16.05In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	51Out of the Money
ONIn the Money	$12.70In the Money	$14.85In 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	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	18Out of the Money
ONIn the Money	$11.70In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	1Out of the Money	7Out of the Money
ONIn the Money	$10.75In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	9Out of the Money	71Out of the Money
ONIn the Money	$9.15In the Money	$11.45In the Money	$9.40In the Money	$0.57In the Money	1In the Money	3,934In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	95Out of the Money	11,199Out of the Money
ONIn the Money	$7.50In the Money	$10.10In the Money	$3.74In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	1Out of the Money	118Out of the Money
ONIn the Money	$7.25In the Money	$8.55In the Money	$6.30In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	3Out of the Money	150Out of the Money
ONIn the Money	$7.00In the Money	$7.60In the Money	$4.75In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.28Out of the Money	$-0.26Out of the Money	2Out of the Money	218Out of the Money
ONIn the Money	$6.35In the Money	$8.55In the Money	$5.80In the Money	$1.05In the Money	1In the Money	175In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.29Out of the Money	18Out of the Money	163Out of the Money
ONIn the Money	$5.50In the Money	$5.85In the Money	$5.09In the Money	$0.64In the Money	15In the Money	3,350In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.50Out of the Money	$-0.36Out of the Money	38Out of the Money	2,628Out of the Money
ONIn the Money	$4.70In the Money	$4.95In the Money	$4.15In the Money	$0.43In the Money	4In the Money	64In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	$0.58Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$-0.42Out of the Money	12Out of the Money	192Out of the Money
ONIn the Money	$3.95In the Money	$4.15In the Money	$2.88In the Money	$-0.17In the Money	6In the Money	178In the Money	Filter Table By Strike Price of$72.00	ONOut of the Money	$0.82Out of the Money	$0.92Out of the Money	$1.03Out of the Money	$-0.50Out of the Money	6Out of the Money	112Out of the Money
ONIn the Money	$3.30In the Money	$3.45In the Money	$3.20In the Money	$0.69In the Money	91In the Money	132In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	$1.15Near the Money	$1.23Near the Money	$1.18Near the Money	$-0.72Near the Money	33Near the Money	100Near the Money
ONIn the Money	$2.69In the Money	$2.80In the Money	$2.71In the Money	$0.53In the Money	33In the Money	320In the Money	Filter Table By Strike Price of$74.00	ONNear the Money	$1.54Near the Money	$1.61Near the Money	$1.57Near the Money	$-0.84Near the Money	35Near the Money	39Near the Money
ONUnderlying issue's last price	$2.15Underlying issue's last price	$2.24Underlying issue's last price	$2.18Underlying issue's last price	$0.57Underlying issue's last price	234Underlying issue's last price	2,461Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	ONUnderlying issue's last price	$1.99Underlying issue's last price	$2.06Underlying issue's last price	$2.03Underlying issue's last price	$-0.90Underlying issue's last price	24Underlying issue's last price	1,312Underlying issue's last price
ONNear the Money	$1.69Near the Money	$1.76Near the Money	$1.43Near the Money	$0.09Near the Money	30Near the Money	100Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.53In the Money	$2.60In the Money	$2.98In the Money	$-5.67In the Money	2In the Money	1In the Money
ONNear the Money	$1.30Near the Money	$1.42Near the Money	$1.32Near the Money	$0.24Near the Money	46Near the Money	159Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.05In the Money	$3.25In the Money	$3.75In the Money	$-1.06In the Money	1In the Money	15In the Money
ONNear the Money	$0.97Near the Money	$1.11Near the Money	$0.82Near the Money	$-0.06Near the Money	749Near the Money	48Near the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$3.75In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.57Out of the Money	$0.83Out of the Money	$0.76Out of the Money	$0.16Out of the Money	25Out of the Money	38Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.50In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.52Out of the Money	$0.09Out of the Money	37Out of the Money	4,197Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$5.25In the Money	$6.45In the Money	$6.00In the Money	$-0.50In the Money	1In the Money	1,285In the Money
ONOut of the Money	$0.24Out of the Money	$0.44Out of the Money	$0.33Out of the Money	$0.33Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$5.20In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$0.27Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$6.70In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$7.15In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.12Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$8.15In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	12Out of the Money	890Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$9.85In the Money	$11.15In the Money	$16.13In the Money	$0.00In the Money	---In the Money	53In the Money
ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,093Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$13.65In the Money	$15.40In the Money	$19.37In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$18.15In the Money	$21.50In the Money	$24.41In the Money	$0.00In the Money	---In the Money	---In the Money
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	617Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$24.10In the Money	$26.30In the Money	$19.50In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$28.35In the Money	$32.00In the Money	$38.13In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$33.40In the Money	$37.00In the Money	$30.62In the Money	$0.00In the Money	---In the Money	---In the Money
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	74Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$38.40In the Money	$42.00In the Money	$31.45In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$43.50In the Money	$46.95In the Money	$36.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$48.35In the Money	$52.00In the Money	$28.75In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$53.30In the Money	$57.00In the Money	$44.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	10Out of the Money	75Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$58.30In the Money	$61.80In 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	$0.03Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$140.00	ONIn the Money	$63.30In the Money	$67.00In the Money	$44.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.03Out 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$145.00	ONIn the Money	$68.30In the Money	$72.00In the Money	$48.30In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	162Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$73.30In the Money	$76.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$155.00	ONIn the Money	$78.30In the Money	$82.00In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$83.30In the Money	$87.00In 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 19, 2024)

Put Options (expires Friday July 19, 2024)