Stocks Options

LAST PRICE
75.8400
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0527%)

Bid / Lots
75.0500/ 2
Ask / Lots
75.8400/ 7
Open / Previous Close
75.0000 / 75.8800
Day Range
Low 74.8210
High 76.4753
52 Week Range
Low 59.3400
High 101.3000
Volume
5,390,098
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 50.041

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$28.95In the Money	$32.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.95In the Money	$27.85In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	49Out of the Money	4Out of the Money
ONIn the Money	$23.05In the Money	$26.80In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	150Out of the Money	40Out of the Money
ONIn the Money	$21.95In the Money	$25.75In the Money	---In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$22.60In the Money	$23.35In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.60In the Money	$22.30In the Money	---In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$20.55In the Money	$21.50In the Money	---In 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	$1.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.60In the Money	$19.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$17.50In the Money	$18.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$16.55In the Money	$17.45In the Money	$8.44In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$1.78Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
ONIn the Money	$15.60In the Money	$16.40In the Money	$16.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.61Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ONIn the Money	$14.55In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	1Out of the Money	3,458Out of the Money
ONIn the Money	$13.60In the Money	$14.45In the Money	---In 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	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8,122Out of the Money
ONIn the Money	$12.65In the Money	$13.40In the Money	$5.68In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	36Out of the Money
ONIn the Money	$11.60In the Money	$12.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.23Out of the Money	45Out of the Money	---Out of the Money
ONIn the Money	$10.60In the Money	$11.40In the Money	$9.99In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	12Out of the Money	563Out of the Money
ONIn the Money	$9.65In the Money	$10.35In the Money	$5.12In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$8.70In the Money	$9.35In the Money	$7.57In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	3Out of the Money	111Out of the Money
ONIn the Money	$7.65In the Money	$8.50In the Money	$5.94In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	70Out of the Money	42Out of the Money
ONIn the Money	$6.80In the Money	$7.35In the Money	$3.65In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	11Out of the Money	---Out of the Money
ONIn the Money	$5.65In the Money	$6.25In the Money	$6.30In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	22Out of the Money	210Out of the Money
ONIn the Money	$5.05In the Money	$6.15In the Money	$5.09In the Money	$-0.36In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.13Out of the Money	484Out of the Money	---Out of the Money
ONIn the Money	$4.20In the Money	$4.65In the Money	$4.17In the Money	$-0.53In the Money	12In the Money	52In the Money	Filter Table By Strike Price of$72.00	ONOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-0.22Out of the Money	11Out of the Money	59Out of the Money
ONIn the Money	$3.40In the Money	$3.55In the Money	$3.32In the Money	$-0.93In the Money	49In the Money	45In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	$0.53Near the Money	$0.59Near the Money	$0.58Near the Money	$-0.27Near the Money	14Near the Money	194Near the Money
ONIn the Money	$2.75In the Money	$2.85In the Money	$2.80In the Money	$-0.35In the Money	20In the Money	130In the Money	Filter Table By Strike Price of$74.00	ONNear the Money	$0.82Near the Money	$0.88Near the Money	$0.83Near the Money	$-0.24Near the Money	1,005Near the Money	493Near the Money
ONUnderlying issue's last price	$2.11Underlying issue's last price	$2.19Underlying issue's last price	$2.18Underlying issue's last price	$-0.33Underlying issue's last price	106Underlying issue's last price	293Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	ONUnderlying issue's last price	$1.18Underlying issue's last price	$1.25Underlying issue's last price	$1.30Underlying issue's last price	$-0.22Underlying issue's last price	1,049Underlying issue's last price	---Underlying issue's last price
ONNear the Money	$1.55Near the Money	$1.61Near the Money	$1.55Near the Money	$-0.43Near the Money	89Near the Money	---Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$1.63In the Money	$1.71In the Money	$1.67In the Money	$-0.28In the Money	11In the Money	53In the Money
ONNear the Money	$1.10Near the Money	$1.16Near the Money	$1.14Near the Money	$-0.41Near the Money	36Near the Money	451Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$2.18In the Money	$2.30In the Money	$2.22In the Money	$-0.26In the Money	39In the Money	36In the Money
ONNear the Money	$0.74Near the Money	$0.80Near the Money	$0.77Near the Money	$-0.37Near the Money	74Near the Money	96Near the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$2.20In the Money	$2.96In the Money	$3.00In the Money	$0.03In the Money	27In the Money	29In the Money
ONOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.44Out of the Money	3Out of the Money	124Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$3.50In the Money	$3.70In the Money	$4.20In the Money	$0.50In the Money	6In the Money	20In the Money
ONOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.36Out of the Money	171Out of the Money	175Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.05In the Money	$7.55In the Money	$7.01In the Money	$0.00In the Money	5In the Money	---In the Money
ONOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.29Out of the Money	2,035Out of the Money	45Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$5.10In the Money	$6.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.17Out of the Money	48Out of the Money	60Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$5.85In the Money	$6.55In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	9Out of the Money	28Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$8.65In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.07Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$9.55In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$10.75In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	161Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$11.75In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$12.65In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.24Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$15.60In the Money	$16.60In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$16.80In the Money	$17.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.88Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$94.00	ONIn the Money	$17.65In the Money	$18.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$2.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$23.85In the Money	$24.45In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)