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 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	$33.95In the Money	$37.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$29.00In the Money	$32.85In 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	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$24.05In the Money	$27.75In the Money	$29.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$1.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$55.00	ONOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	$0.18Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$18.20In the Money	$19.95In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ONIn the Money	$17.20In the Money	$19.05In 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	$0.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	$16.40In the Money	$17.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.01Out of the Money	19Out of the Money	---Out of the Money
ONIn the Money	$15.20In the Money	$17.10In 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	$0.01Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
ONIn the Money	$14.10In the Money	$16.00In 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	$0.03Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$13.10In the Money	$15.15In 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	$0.04Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	16Out of the Money
ONIn the Money	$12.40In the Money	$13.90In 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	$0.35Out 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	$11.25In the Money	$12.90In 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	$0.06Out of the Money	$0.34Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money
ONIn the Money	$5.95In the Money	$7.60In the Money	$6.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$9.15In the Money	$10.70In 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	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.50Out of the Money	11Out of the Money	398Out of the Money
ONIn the Money	$8.40In the Money	$9.65In the Money	$9.32In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.00Out of the Money	29Out of the Money	485Out of the Money
ONIn the Money	$7.45In the Money	$10.10In the Money	$8.57In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.15Out of the Money	1Out of the Money	47Out of the Money
ONIn the Money	$7.25In the Money	$7.70In the Money	$2.54In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.33Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	62Out of the Money	75Out of the Money
ONIn the Money	$5.75In the Money	$6.70In the Money	$6.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.46Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$0.02Out of the Money	50Out of the Money	72Out of the Money
ONIn the Money	$4.85In the Money	$7.50In the Money	$2.81In the Money	$0.00In the Money	---In the Money	215In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	$0.61Out of the Money	$0.76Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
ONIn the Money	$3.95In the Money	$5.00In the Money	$5.24In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$72.00	ONOut of the Money	$0.81Out of the Money	$0.98Out of the Money	$0.96Out of the Money	$0.06Out of the Money	22Out of the Money	45Out of the Money
ONIn the Money	$4.00In the Money	$4.25In the Money	$4.47In the Money	$-0.11In the Money	12In the Money	28In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	$1.07Near the Money	$1.28Near the Money	$1.25Near the Money	$-0.08Near the Money	1Near the Money	14Near the Money
ONIn the Money	$3.35In the Money	$3.65In the Money	$3.50In the Money	$-0.45In the Money	5In the Money	81In the Money	Filter Table By Strike Price of$74.00	ONNear the Money	$1.40Near the Money	$1.61Near the Money	$1.75Near the Money	$-2.52Near the Money	19Near the Money	101Near the Money
ONUnderlying issue's last price	$2.78Underlying issue's last price	$3.30Underlying issue's last price	$2.85Underlying issue's last price	$-0.60Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	ONUnderlying issue's last price	$1.80Underlying issue's last price	$2.03Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	7Underlying issue's last price	55Underlying issue's last price
ONNear the Money	$2.26Near the Money	$4.50Near the Money	$2.33Near the Money	$-0.38Near the Money	10Near the Money	63Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.26In the Money	$2.51In the Money	$2.35In the Money	$0.05In the Money	192In the Money	36In the Money
ONNear the Money	$1.78Near the Money	$2.06Near the Money	$1.90Near the Money	$-0.05Near the Money	29Near the Money	52Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$2.80In the Money	$2.98In the Money	$4.30In the Money	$0.00In the Money	---In the Money	6In the Money
ONNear the Money	$1.36Near the Money	$1.60Near the Money	$1.67Near the Money	$-0.22Near the Money	13Near the Money	83Near the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$3.40In the Money	$3.65In the Money	$3.60In the Money	$0.33In the Money	4In the Money	---In the Money
ONOut of the Money	$1.10Out of the Money	$1.36Out of the Money	$1.16Out of the Money	$-0.29Out of the Money	4Out of the Money	86Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.05In the Money	$4.25In the Money	$6.10In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.83Out of the Money	$1.20Out of the Money	$0.85Out of the Money	$-0.17Out of the Money	24Out of the Money	216Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$4.80In the Money	$5.40In the Money	$12.75In the Money	$0.00In the Money	---In the Money	15In the Money
ONOut of the Money	$0.61Out of the Money	$0.89Out of the Money	$0.73Out of the Money	$-0.27Out of the Money	1Out of the Money	129Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$5.50In the Money	$6.35In the Money	$10.14In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.44Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.06Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$6.40In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$5.70In the Money	$7.00In the Money	$6.55In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$-0.12Out of the Money	2Out of the Money	30Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$8.05In the Money	$8.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.24Out of the Money	$0.46Out of the Money	$0.32Out of the Money	$0.12Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$8.90In the Money	$9.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$9.85In the Money	$10.55In the Money	$11.94In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$10.70In the Money	$11.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$11.70In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$11.95In the Money	$14.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$12.95In the Money	$15.15In the Money	$12.23In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$18.10In the Money	$20.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$22.65In the Money	$25.70In 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 30, 2024)

Put Options (expires Friday August 30, 2024)