Stocks Options

LAST PRICE
73.3700
TODAY'S CHANGE (%)
Trending Down-3.3100 (-4.3166%)

Bid / Lots
73.4000/ 7
Ask / Lots
73.8300/ 4
Open / Previous Close
76.9700 / 76.6800
Day Range
Low 73.1050
High 77.0000
52 Week Range
Low 59.3400
High 101.3000
Volume
7,232,270
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 50.134

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	$31.45In the Money	$35.30In the Money	---In 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	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$26.45In the Money	$30.35In 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	$1.47Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.55In the Money	$25.20In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ONIn the Money	$20.65In the Money	$24.20In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
ONIn the Money	$19.60In the Money	$23.30In 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	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$18.60In 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$53.00	ONOut of the Money	---Out of the Money	$1.67Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.50In the Money	$21.20In 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	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$16.50In the Money	$20.25In 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	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ONIn the Money	$15.45In the Money	$19.20In the Money	---In 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	$1.67Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.60In the Money	$18.30In 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	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$13.45In the Money	$17.25In 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	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$14.00In the Money	$15.55In the Money	$15.26In the Money	$6.82In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money
ONIn the Money	$13.15In the Money	$15.45In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ONIn the Money	$12.15In the Money	$13.45In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	3,774Out of the Money
ONIn the Money	$11.10In the Money	$12.50In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	576Out of the Money	8,141Out of the Money
ONIn the Money	$10.15In the Money	$11.55In the Money	$12.25In the Money	$6.57In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$8.20In the Money	$10.90In 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	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ONIn the Money	$7.25In the Money	$9.55In the Money	$10.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	559Out of the Money
ONIn the Money	$7.10In the Money	$9.45In the Money	$11.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$5.25In the Money	$6.65In 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	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	118Out of the Money
ONIn the Money	$5.20In the Money	$6.60In 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	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1Out of the Money	111Out of the Money
ONIn the Money	$4.15In the Money	$5.60In 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	$0.03Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	83Out of the Money
ONIn the Money	$2.50In the Money	$3.80In the Money	$5.00In the Money	$-1.15In the Money	4In the Money	77In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.01Out of the Money	33Out of the Money	241Out of the Money
ONIn the Money	$2.44In the Money	$2.90In the Money	$3.43In the Money	$-2.64In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.16Near the Money	$0.20Near the Money	$0.08Near the Money	$0.02Near the Money	16Near the Money	965Near the Money
ONIn the Money	$1.61In the Money	$2.06In the Money	$1.79In the Money	$-2.67In the Money	5In the Money	57In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.30Near the Money	$0.38Near the Money	$0.31Near the Money	$0.17Near the Money	152Near the Money	74Near the Money
ONUnderlying issue's last price	$0.94Underlying issue's last price	$1.15Underlying issue's last price	$1.05Underlying issue's last price	$-3.37Underlying issue's last price	21Underlying issue's last price	83Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$0.61Underlying issue's last price	$0.73Underlying issue's last price	$0.70Underlying issue's last price	$0.54Underlying issue's last price	36Underlying issue's last price	353Underlying issue's last price
ONNear the Money	$0.53Near the Money	$0.65Near the Money	$0.60Near the Money	$-2.23Near the Money	37Near the Money	126Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.11In the Money	$1.34In the Money	$1.23In the Money	$0.94In the Money	83In the Money	1,722In the Money
ONNear the Money	$0.25Near the Money	$0.30Near the Money	$0.24Near the Money	$-1.78Near the Money	113Near the Money	382Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$1.58In the Money	$2.06In the Money	$1.74In the Money	$1.27In the Money	148In the Money	1,422In the Money
ONNear the Money	$0.10Near the Money	$0.14Near the Money	$0.13Near the Money	$-1.36Near the Money	88Near the Money	356Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.58In the Money	$2.87In the Money	$2.40In the Money	$1.64In the Money	49In the Money	1,612In the Money
ONOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.90Out of the Money	149Out of the Money	686Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$2.91In the Money	$4.75In the Money	$2.51In the Money	$0.98In the Money	60In the Money	210In the Money
ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.51Out of the Money	66Out of the Money	417Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$3.55In the Money	$5.60In the Money	$1.83In the Money	$0.00In the Money	---In the Money	152In the Money
ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.31Out of the Money	121Out of the Money	257Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.55In the Money	$5.90In the Money	$2.26In the Money	$0.00In the Money	---In the Money	35In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	233Out of the Money	507Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$5.45In the Money	$6.90In the Money	$4.50In the Money	$0.90In the Money	2In the Money	25In the Money
ONOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	38Out of the Money	2,090Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.30In the Money	$9.35In the Money	$4.10In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	89Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$7.45In the Money	$9.80In the Money	$5.80In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$8.20In the Money	$10.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$9.50In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.00In the Money	$12.75In the Money	---In 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	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$11.05In the Money	$13.95In the Money	---In 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	$0.03Out 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	$11.95In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.61Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$12.80In the Money	$16.10In the Money	---In 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	$-0.01Out of the Money	87Out of the Money	16Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$14.15In the Money	$17.40In the Money	$12.70In 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	188Out of the Money	406Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$14.85In the Money	$18.35In the Money	$13.05In 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	14Out of the Money	182Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	$16.20In the Money	$18.25In the Money	---In 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	55Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$16.90In the Money	$19.55In the Money	---In 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	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$18.10In the Money	$20.55In the Money	$16.70In 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	41Out of the Money	Filter Table By Strike Price of$94.00	ONIn the Money	$19.25In the Money	$21.25In the Money	$17.70In 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	3Out of the Money	366Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$19.80In the Money	$23.70In the Money	$18.70In 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	$0.08Out 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	$24.70In the Money	$28.70In 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)