Stocks Options

LAST PRICE
68.5200
TODAY'S CHANGE (%)
Trending Up0.8900 (1.3160%)

Bid / Lots
68.3300/ 1
Ask / Lots
69.0000/ 1
Open / Previous Close
67.8200 / 67.6300
Day Range
Low 67.5000
High 69.0900
52 Week Range
Low 59.3400
High 111.3500
Volume
9,842,250
above 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 45.120

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	$31.50In the Money	$35.95In 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	$0.42Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$26.50In the Money	$31.00In 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	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ONIn the Money	$21.50In the Money	$25.95In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money
ONIn the Money	$16.50In the Money	$20.85In 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	$0.01Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money
ONIn the Money	$12.00In the Money	$16.00In the Money	$13.96In the Money	$-4.60In the Money	1In the Money	99In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	6Out of the Money	2,214Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$9.10In the Money	$10.00In the Money	$9.30In the Money	$-1.42In the Money	1In the Money	246In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.18Out of the Money	368Out of the Money	5,013Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$5.15In the Money	$5.35In the Money	$5.44In the Money	$0.39In the Money	4In the Money	3,912In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$1.39Out of the Money	$1.45Out of the Money	$1.42Out of the Money	$-0.41Out of the Money	280Out of the Money	11,047Out of the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ONNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$69.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONNear the Money	$2.43Near the Money	$2.51Near the Money	$2.61Near the Money	$0.32Near the Money	43Near the Money	3,453Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$3.55In the Money	$3.70In the Money	$3.60In the Money	$-0.40In the Money	53In the Money	2,713In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$72.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$73.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$74.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.95Out of the Money	$1.02Out of the Money	$0.98Out of the Money	$0.09Out of the Money	95Out of the Money	2,244Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$6.10In the Money	$7.50In the Money	$7.04In the Money	$-0.66In the Money	26In the Money	1,345In the Money
ONOut of the Money	---Out of the Money	---Out 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$76.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$77.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$78.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$79.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.30Out of the Money	$0.53Out of the Money	$0.41Out of the Money	$0.10Out of the Money	21Out of the Money	4,101Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$11.50In the Money	$12.65In the Money	$11.45In the Money	$-1.25In the Money	14In the Money	1,445In the Money
ONOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.01Out of the Money	5Out of the Money	857Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$15.35In the Money	$17.40In the Money	$14.46In the Money	$0.00In the Money	---In the Money	177In the Money
ONOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$20.95In the Money	$22.60In 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	$0.09Out of the Money	$0.01Out 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	$24.00In the Money	$28.65In the Money	$24.41In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	627Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$29.05In the Money	$33.65In 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	$0.23Out of the Money	$0.08Out 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	$34.15In the Money	$38.80In 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	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$39.10In the Money	$43.80In 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	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$44.15In the Money	$48.75In 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	$-0.02Out of the Money	3Out of the Money	147Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$49.15In the Money	$53.75In 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	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	279Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$54.05In the Money	$58.75In 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	$1.28Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$59.05In the Money	$63.75In 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	$0.42Out 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	$64.10In the Money	$68.80In 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	$2.13Out 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	$69.15In the Money	$73.70In 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	$2.13Out 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$145.00	ONIn the Money	$74.15In the Money	$78.80In 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	$2.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$79.15In the Money	$83.80In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$155.00	ONIn the Money	$84.05In the Money	$88.70In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$89.20In the Money	$93.80In 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)