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 30, 2024)
Put Options (expires Friday August 30, 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	$35.35In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$26.40In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$23.15In the Money	$25.45In the Money	$26.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$1.26Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$16.85In the Money	$19.00In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ONIn the Money	$15.75In the Money	$18.35In 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	$1.28Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$14.65In the Money	$16.75In 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	$2.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ONIn the Money	$13.65In the Money	$15.75In 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	$0.06Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$12.55In the Money	$15.05In the Money	$15.32In the Money	---In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ONIn the Money	$11.65In the Money	$14.20In the Money	$12.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	10Out of the Money	318Out of the Money
ONIn the Money	$10.60In the Money	$13.25In 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	$0.02Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$9.60In the Money	$11.75In the Money	$17.39In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	15Out of the Money
ONIn the Money	$8.60In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,844Out of the Money
ONIn the Money	$9.20In the Money	$10.05In the Money	$12.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money
ONIn the Money	$7.55In the Money	$9.75In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	2Out of the Money	7,750Out of the Money
ONIn the Money	$7.45In the Money	$7.85In the Money	$5.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.06Out of the Money	1Out of the Money	456Out of the Money
ONIn the Money	$5.90In the Money	$6.85In the Money	$7.40In the Money	$-1.92In the Money	1In the Money	205In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.11Out of the Money	13Out of the Money	553Out of the Money
ONIn the Money	$5.60In the Money	$6.90In the Money	$6.50In the Money	$-2.07In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$0.22Out of the Money	17Out of the Money	281Out of the Money
ONIn the Money	$4.80In the Money	$6.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.29Out of the Money	20Out of the Money	124Out of the Money
ONIn the Money	$3.70In the Money	$5.25In the Money	$5.29In the Money	$-1.83In the Money	2In the Money	62In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.63Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.45Out of the Money	35Out of the Money	141Out of the Money
ONIn the Money	$3.35In the Money	$3.55In the Money	$3.45In the Money	$0.64In the Money	6In the Money	215In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.90Near the Money	$1.02Near the Money	$1.00Near the Money	$0.58Near the Money	65Near the Money	416Near the Money
ONIn the Money	$2.72In the Money	$2.86In the Money	$2.70In the Money	$-2.15In the Money	10In the Money	62In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$1.27Near the Money	$1.35Near the Money	$1.32Near the Money	$0.75Near the Money	53Near the Money	207Near the Money
ONUnderlying issue's last price	$2.11Underlying issue's last price	$2.28Underlying issue's last price	$2.15Underlying issue's last price	$-2.15Underlying issue's last price	28Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$1.68Underlying issue's last price	$1.79Underlying issue's last price	$1.74Underlying issue's last price	$0.89Underlying issue's last price	90Underlying issue's last price	55Underlying issue's last price
ONNear the Money	$1.69Near the Money	$1.77Near the Money	$1.64Near the Money	$-2.59Near the Money	37Near the Money	89Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.18In the Money	$2.30In the Money	$2.22In the Money	$1.27In the Money	203In the Money	144In the Money
ONNear the Money	$1.27Near the Money	$1.35Near the Money	$1.24Near the Money	$-1.86Near the Money	62Near the Money	154Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.77In the Money	$2.86In the Money	$2.80In the Money	$1.32In the Money	45In the Money	103In the Money
ONNear the Money	$0.91Near the Money	$1.18Near the Money	$0.99Near the Money	$-1.49Near the Money	47Near the Money	158Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.35In the Money	$3.55In the Money	$3.50In the Money	$1.62In the Money	4In the Money	71In the Money
ONOut of the Money	$0.65Out of the Money	$0.77Out of the Money	$0.86Out of the Money	$-1.09Out of the Money	24Out of the Money	142Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.10In the Money	$4.30In the Money	$4.15In the Money	$1.98In the Money	13In the Money	19In the Money
ONOut of the Money	$0.43Out of the Money	$0.53Out of the Money	$0.69Out of the Money	$-0.64Out of the Money	9Out of the Money	98Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.85In the Money	$5.10In the Money	$5.05In the Money	$2.55In the Money	8In the Money	333In the Money
ONOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-0.59Out of the Money	60Out of the Money	168Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.90In the Money	$6.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	13In the Money
ONOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.54Out of the Money	37Out of the Money	1,211Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.20In the Money	$7.05In the Money	$4.15In the Money	$0.00In the Money	---In the Money	18In the Money
ONOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$-0.30Out of the Money	7Out of the Money	145Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.15In the Money	$8.65In the Money	$5.10In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.24Out of the Money	5Out of the Money	197Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.00In the Money	$9.50In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$9.20In the Money	$10.75In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$8.70In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	3Out of the Money	68Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$9.85In the Money	$12.65In the Money	$8.88In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$10.80In the Money	$13.90In the Money	$11.94In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$11.75In the Money	$14.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$12.80In the Money	$15.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	2Out of the Money	18Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$13.75In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	3Out of the Money	21Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$14.90In the Money	$18.15In the Money	$12.23In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$19.75In the Money	$23.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$24.70In the Money	$28.55In 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 30, 2024)

Put Options (expires Friday August 30, 2024)