Stocks Options

LAST PRICE
70.6400
TODAY'S CHANGE (%)
Trending Down-0.7800 (-1.0921%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
71.2900 / 71.4200
Day Range
Low 70.1500
High 73.2300
52 Week Range
Low 59.3400
High 95.6900
Volume
4,118,445
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 51.279

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.27Out of the Money	2Out of the Money	299Out of the Money
ONIn the Money	---In the Money	---In the Money	$36.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ONIn the Money	---In the Money	---In the Money	$33.00In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
ONIn the Money	---In the Money	---In the Money	$21.65In the Money	$0.00In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,633Out of the Money
ONIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	162Out of the Money
ONIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	656Out of the Money	3,664Out of the Money
ONIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ONIn the Money	---In the Money	---In the Money	$14.70In the Money	$0.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ONIn the Money	---In the Money	---In the Money	$13.70In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	59Out of the Money
ONIn the Money	---In the Money	---In the Money	$11.95In the Money	$-0.75In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	2Out of the Money
ONIn the Money	---In the Money	---In the Money	$12.22In the Money	$0.57In the Money	4In the Money	164In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	98Out of the Money	2,750Out of the Money
ONIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ONIn the Money	---In the Money	---In the Money	$10.09In the Money	$0.89In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	4Out of the Money	1,685Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	2Out of the Money	105Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	7In the Money	1,247In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	38Out of the Money	5,559Out of the Money
ONIn the Money	---In the Money	---In the Money	$4.90In the Money	$-1.27In the Money	3In the Money	176In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.11Out of the Money	9Out of the Money	225Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.21In the Money	$0.00In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	9Out of the Money	277Out of the Money
ONIn the Money	---In the Money	---In the Money	$2.86In the Money	$-1.59In the Money	2In the Money	247In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$-0.08Near the Money	146Near the Money	410Near the Money
ONIn the Money	---In the Money	---In the Money	$4.43In the Money	$1.52In the Money	19In the Money	294In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$-0.14Near the Money	224Near the Money	144Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$-0.50Underlying issue's last price	136Underlying issue's last price	2,094Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.58Underlying issue's last price	$-0.52Underlying issue's last price	556Underlying issue's last price	2,829Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$-0.46Near the Money	24Near the Money	407Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.02In the Money	21In the Money	215In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$-0.61Near the Money	95Near the Money	256Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$1.86In the Money	$-0.45In the Money	9In the Money	130In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$-0.38Near the Money	131Near the Money	264Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.06In the Money	4In the Money	248In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	70Out of the Money	454Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$2.97In the Money	$0.00In the Money	---In the Money	834In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.13Out of the Money	25Out of the Money	4,526Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$2.81In the Money	$-1.49In the Money	7In the Money	4,024In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	31Out of the Money	419Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$5.62In the Money	$2.00In the Money	2In the Money	141In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.13Out of the Money	2Out of the Money	1,944Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	119In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	4Out of the Money	276Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	---In the Money	---In the Money	$11.07In the Money	$0.00In the Money	---In the Money	57In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	12Out of the Money	159Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$7.78In the Money	$0.00In the Money	---In the Money	23In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	2,484Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1,353In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.70In the Money	1In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	214Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.50In the Money	1In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	366Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	44In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	---In the Money	---In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	1,703Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	1,504Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$19.99In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	---In the Money	---In the Money	$26.65In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	984Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	---In the Money	---In the Money	$37.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)