Stocks Options

LAST PRICE
72.5500
TODAY'S CHANGE (%)
Trending Up3.3700 (4.8714%)

Bid / Lots
72.5400/ 2
Ask / Lots
72.5600/ 8
Open / Previous Close
70.1000 / 69.1800
Day Range
Low 70.1000
High 72.7800
52 Week Range
Low 59.3400
High 111.3500
Volume
3,931,233
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 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	$35.75In the Money	$39.70In 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	$0.21Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$30.80In the Money	$34.70In 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	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	33Out of the Money
ONIn the Money	$25.75In the Money	$29.70In 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	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money
ONIn the Money	$20.75In the Money	$24.85In the Money	$23.44In 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	$15.90In the Money	$19.70In 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	$0.09Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	29Out of the Money	2,210Out of the Money
ONIn the Money	$11.85In the Money	$15.95In 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	$0.19Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	4Out of the Money	11Out of the Money
ONIn the Money	$10.80In the Money	$13.50In the Money	$11.65In the Money	$3.26In the Money	15In the Money	232In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	139Out of the Money	5,368Out of the Money
ONIn the Money	$9.90In 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$61.00	ONOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	1Out of the Money	39Out of the Money
ONIn the Money	$8.95In 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$62.00	ONOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$7.90In the Money	$11.75In 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	$0.01Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.44Out of the Money	5Out of the Money	10Out of the Money
ONIn the Money	$8.40In the Money	$10.45In 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	$0.00Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.56Out of the Money	14Out of the Money	55Out of the Money
ONIn the Money	$7.70In the Money	$8.55In the Money	$7.45In the Money	$2.30In the Money	251In the Money	4,098In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.62Out of the Money	148Out of the Money	11,239Out of the Money
ONIn the Money	$6.40In the Money	$8.05In 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	$0.00Out of the Money	$0.77Out of the Money	$0.40Out of the Money	$-0.78Out of the Money	7Out of the Money	94Out of the Money
ONIn the Money	$5.65In the Money	$7.30In the Money	$3.25In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.15Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$-0.82Out of the Money	5Out of the Money	150Out of the Money
ONIn the Money	$5.05In the Money	$7.50In the Money	$4.75In the Money	$1.55In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.68Out of the Money	$1.00Out of the Money	$0.70Out of the Money	$-1.30Out of the Money	47Out of the Money	200Out of the Money
ONIn the Money	$4.30In the Money	$4.95In the Money	$4.29In the Money	$1.78In the Money	9In the Money	180In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.53Out of the Money	$1.11Out of the Money	$0.92Out of the Money	$-1.45Out of the Money	73Out of the Money	125Out of the Money
ONIn the Money	$3.65In the Money	$4.55In the Money	$4.00In the Money	$1.91In the Money	115In the Money	3,390In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.84Near the Money	$1.32Near the Money	$1.23Near the Money	$-1.82Near the Money	334Near the Money	2,682Near the Money
ONIn the Money	$3.15In the Money	$3.55In the Money	$3.50In the Money	$2.02In the Money	38In the Money	54In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$1.14Near the Money	$1.76Near the Money	$1.59Near the Money	$-2.66Near the Money	122Near the Money	27Near the Money
ONUnderlying issue's last price	$2.40Underlying issue's last price	$2.94Underlying issue's last price	$2.90Underlying issue's last price	$1.66Underlying issue's last price	81Underlying issue's last price	50Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$1.80Underlying issue's last price	$2.15Underlying issue's last price	$2.05Underlying issue's last price	$-2.31Underlying issue's last price	43Underlying issue's last price	9Underlying issue's last price
ONNear the Money	$2.13Near the Money	$2.46Near the Money	$2.30Near the Money	$1.34Near the Money	72Near the Money	73Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.30In the Money	$2.83In the Money	$2.57In the Money	$2.57In the Money	27In the Money	---In the Money
ONNear the Money	$1.41Near the Money	$1.91Near the Money	$1.91Near the Money	$1.15Near the Money	85Near the Money	241Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.89In the Money	$3.45In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money
ONNear the Money	$1.04Near the Money	$1.65Near the Money	$1.56Near the Money	$0.98Near the Money	634Near the Money	2,402Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.20In the Money	$4.00In the Money	$3.66In the Money	$-3.10In the Money	27In the Money	1,302In the Money
ONOut of the Money	$0.71Out of the Money	$1.66Out of the Money	$1.22Out of the Money	$0.76Out of the Money	30Out of the Money	18Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.95In the Money	$4.95In the Money	$8.65In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.46Out of the Money	$1.38Out of the Money	$0.76Out of the Money	$0.48Out of the Money	46Out of the Money	39Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.05In the Money	$5.55In the Money	$9.19In the Money	$0.00In the Money	---In the Money	13In the Money
ONOut of the Money	$0.47Out of the Money	$1.13Out of the Money	$0.73Out of the Money	$0.51Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.35In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.16Out of the Money	$0.94Out of the Money	$0.47Out of the Money	$0.21Out of the Money	20Out of the Money	13Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.85In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.34Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.28Out of the Money	46Out of the Money	4,114Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$5.65In the Money	$8.40In the Money	$9.24In the Money	$-1.76In the Money	12In the Money	1,287In the Money
ONOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.10Out of the Money	2Out of the Money	915Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$10.45In the Money	$14.40In the Money	$16.13In the Money	$0.00In the Money	---In the Money	53In the Money
ONOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,098Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$15.35In the Money	$19.40In 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	799Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$20.30In the Money	$24.35In the Money	$24.41In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	617Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$25.40In the Money	$29.40In 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	$0.04Out 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	$30.40In the Money	$34.40In 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	$0.12Out 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	$35.40In the Money	$39.25In 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	$0.42Out 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	$40.40In the Money	$44.40In 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	$45.40In the Money	$49.35In 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	$0.22Out 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	$50.65In the Money	$54.25In 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	$0.35Out 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	$55.40In the Money	$59.40In 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	$0.41Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$60.40In the Money	$64.40In 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	$0.18Out 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	$65.40In the Money	$69.40In 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	$70.40In the Money	$74.40In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$75.40In the Money	$79.40In 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	$0.04Out 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	$80.40In the Money	$84.35In 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	$85.40In the Money	$89.40In 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 19, 2024)

Put Options (expires Friday July 19, 2024)