Stocks Options

LAST PRICE
69.4910
TODAY'S CHANGE (%)
Trending Down-1.4990 (-2.1116%)

Bid / Lots
69.5000/ 3
Ask / Lots
70.5700/ 3
Open / Previous Close
70.2500 / 70.9900
Day Range
Low 69.3700
High 71.3600
52 Week Range
Low 59.3400
High 86.7673
Volume
3,955,873
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 46.363

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$27.65In the Money	$31.50In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$23.75In the Money	$25.15In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.35In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out 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
ONIn the Money	$20.80In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	---Out 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
ONIn the Money	$20.30In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	---Out 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	$19.95In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out 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	$19.40In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out 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	$18.85In the Money	$20.05In 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	---Out of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$17.85In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ONOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.90In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out 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	$15.85In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$14.95In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.65In the Money	$15.15In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$12.70In the Money	$14.15In 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	---Out of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$12.05In the Money	$13.05In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ONIn the Money	$10.95In the Money	$11.95In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ONIn the Money	$9.90In the Money	$11.05In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	214Out of the Money
ONIn the Money	$9.35In the Money	$9.90In the Money	$10.95In the Money	$3.27In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money
ONIn the Money	$7.95In the Money	$9.15In the Money	$13.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	12Out of the Money	59Out of the Money
ONIn the Money	$7.05In the Money	$8.05In 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	$0.06Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.02Out of the Money	351Out of the Money	420Out of the Money
ONIn the Money	$6.20In the Money	$6.95In 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	$0.12Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	23Out of the Money	119Out of the Money
ONIn the Money	$5.55In the Money	$5.85In the Money	$9.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	6Out of the Money	428Out of the Money
ONIn the Money	$4.80In the Money	$4.95In the Money	$6.25In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$0.00Out of the Money	23Out of the Money	165Out of the Money
ONIn the Money	$2.99In the Money	$4.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.04Out of the Money	41Out of the Money	100Out of the Money
ONIn the Money	$3.20In the Money	$3.35In the Money	$4.44In the Money	$-0.36In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	$0.68Near the Money	$0.73Near the Money	$0.67Near the Money	$0.07Near the Money	81Near the Money	555Near the Money
ONIn the Money	$2.53In the Money	$2.62In the Money	$3.70In the Money	$-0.10In the Money	2In the Money	88In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.98Near the Money	$1.04Near the Money	$1.05Near the Money	$0.23Near the Money	76Near the Money	705Near the Money
ONUnderlying issue's last price	$1.94Underlying issue's last price	$1.99Underlying issue's last price	$1.96Underlying issue's last price	$-1.86Underlying issue's last price	17Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	ONUnderlying issue's last price	$1.37Underlying issue's last price	$1.43Underlying issue's last price	$1.35Underlying issue's last price	$0.06Underlying issue's last price	51Underlying issue's last price	220Underlying issue's last price
ONNear the Money	$1.42Near the Money	$1.48Near the Money	$1.50Near the Money	$-1.01Near the Money	28Near the Money	167Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$1.84In the Money	$1.92In the Money	$1.56In the Money	$0.05In the Money	745In the Money	453In the Money
ONNear the Money	$1.00Near the Money	$1.05Near the Money	$1.05Near the Money	$-1.06Near the Money	103Near the Money	176Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$2.41In the Money	$2.62In the Money	$2.04In the Money	$0.11In the Money	509In the Money	325In the Money
ONNear the Money	$0.67Near the Money	$0.85Near the Money	$0.77Near the Money	$-0.73Near the Money	97Near the Money	207Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$3.05In the Money	$3.20In the Money	$2.62In the Money	$0.27In the Money	1,368In the Money	175In the Money
ONOut of the Money	$0.41Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.65Out of the Money	98Out of the Money	410Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.80In the Money	$4.95In the Money	$3.60In the Money	$0.69In the Money	11In the Money	80In the Money
ONOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.43Out of the Money	$-0.34Out of the Money	78Out of the Money	188Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.10In the Money	$4.80In the Money	$3.80In the Money	$0.00In the Money	---In the Money	147In the Money
ONOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.44Out of the Money	216Out of the Money	295Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$5.45In the Money	$6.05In the Money	$5.12In the Money	$0.07In the Money	1In the Money	333In the Money
ONOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.36Out of the Money	53Out of the Money	222Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$6.45In the Money	$6.70In the Money	$6.69In the Money	$3.06In the Money	40In the Money	34In the Money
ONOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$-0.26Out of the Money	48Out of the Money	154Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$7.40In the Money	$7.90In the Money	$6.02In the Money	$0.00In the Money	---In the Money	52In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	30Out of the Money	257Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$8.20In the Money	$8.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	13Out of the Money	173Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$9.05In the Money	$10.15In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	15Out of the Money	625Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$10.40In the Money	$10.75In the Money	$8.75In the Money	$0.00In the Money	---In the Money	25In the Money
ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	1Out of the Money	54Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$11.15In the Money	$12.15In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	11Out of the Money	118Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$12.15In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$13.25In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.59Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$14.20In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	227Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$15.15In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$16.20In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.95In the Money	$18.15In the Money	$15.90In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$17.95In the Money	$19.15In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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$89.00	ONIn the Money	$19.15In the Money	$20.20In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	61Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$20.15In the Money	$21.15In the Money	$19.42In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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$91.00	ONIn the Money	$20.90In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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$92.00	ONIn the Money	$22.15In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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$93.00	ONIn the Money	$23.15In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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$94.00	ONIn the Money	$24.10In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out 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	$23.55In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$96.00	ONIn the Money	$24.65In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.70In the Money	$32.45In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)