Stocks Options

LAST PRICE
68.5200
TODAY'S CHANGE (%)
Trending Up0.8900 (1.3160%)

Bid / Lots
68.3300/ 1
Ask / Lots
69.0000/ 1
Open / Previous Close
67.8200 / 67.6300
Day Range
Low 67.5000
High 69.0900
52 Week Range
Low 59.3400
High 111.3500
Volume
9,842,250
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 45.120

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$16.05In the Money	$20.75In the Money	$18.65In the Money	$0.20In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$50.00	no put option is available at this price
ONIn the Money	$11.50In the Money	$15.75In the Money	$13.70In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
ONIn the Money	$6.40In the Money	$10.70In the Money	$8.60In the Money	$-1.39In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$60.00	no put option is available at this price
ONIn the Money	$13.40In the Money	$17.45In the Money	$15.85In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ONIn the Money	$5.40In the Money	$5.95In the Money	$6.45In the Money	$0.00In the Money	1In 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	10Out 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$63.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$5.60In the Money	$7.05In the Money	$6.89In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11Out of the Money	---Out of the Money
ONIn the Money	$2.23In the Money	$3.85In the Money	$3.69In the Money	$-2.31In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$65.00	no put option is available at this price
ONIn the Money	$2.01In the Money	$2.77In the Money	$2.00In the Money	$-0.50In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$66.00	ONNear the Money	---Near the Money	$0.32Near the Money	$0.02Near the Money	$-0.18Near the Money	36Near the Money	---Near the Money
ONIn the Money	$1.08In the Money	$2.44In the Money	$1.67In the Money	$0.27In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$67.00	no put option is available at this price
ONUnderlying issue's last price	$0.31Underlying issue's last price	$0.71Underlying issue's last price	$0.60Underlying issue's last price	$-0.07Underlying issue's last price	111Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	$0.21Underlying issue's last price	$0.01Underlying issue's last price	$-0.76Underlying issue's last price	255Underlying issue's last price	---Underlying issue's last price
ONNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.40Near the Money	178Near the Money	---Near the Money	Filter Table By Strike Price of$69.00	no put option is available at this price
ONNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.07Near the Money	379Near the Money	---Near the Money	Filter Table By Strike Price of$70.00	no put option is available at this price
ONNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	60Near the Money	---Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$0.40In the Money	$3.75In the Money	$2.07In the Money	$-1.38In the Money	31In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.40In the Money	$5.20In the Money	$3.52In the Money	$-0.45In the Money	8In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$73.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.30In the Money	$6.70In the Money	$6.40In the Money	$3.40In the Money	24In 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	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.40In the Money	$8.90In the Money	$7.42In the Money	$-0.73In the Money	1In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$9.15In the Money	$9.70In the Money	$9.51In the Money	$3.38In the Money	1,092In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.30In the Money	$6.65In the Money	$6.96In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$13.40In the Money	$15.15In the Money	$13.30In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out 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	$0.07Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
ONOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	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$87.00	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	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	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	$0.07Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$26.90In the Money	$30.55In the Money	$28.44In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.03Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	no put option is available at this price
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$110.00	ONIn the Money	$29.05In the Money	$30.05In the Money	$28.80In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	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	$0.28Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	no put option is available at this price
ONOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$52.35In the Money	$52.90In the Money	$52.75In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	$0.06Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ONIn the Money	$61.50In the Money	$62.25In the Money	$62.10In the Money	$0.00In the Money	1In 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	890Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)