Stocks Options

LAST PRICE
65.0201
TODAY'S CHANGE (%)
Trending Down-1.9999 (-2.9840%)

Bid / Lots
65.0200/ 2
Ask / Lots
65.0500/ 8
Open / Previous Close
66.3050 / 67.0200
Day Range
Low 64.7600
High 66.8300
52 Week Range
Low 59.3400
High 86.7673
Volume
1,635,570
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 46.004

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$23.50In the Money	$26.40In the Money	$0.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	$19.60In the Money	$21.85In the Money	$0.00In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
ONIn the Money	$14.55In the Money	$16.70In the Money	$0.00In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,411Out of the Money
ONIn the Money	$9.65In the Money	$10.35In the Money	$21.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	16,944Out of the Money
ONIn the Money	$6.90In the Money	$7.25In the Money	$11.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ONIn the Money	$5.90In the Money	$6.20In the Money	$13.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ONIn the Money	$4.90In the Money	$5.20In the Money	$6.89In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	1,438Out of the Money
ONIn the Money	$3.85In the Money	$4.20In the Money	$8.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ONIn the Money	$2.89In the Money	$3.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In 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	$-0.01Out of the Money	6Out of the Money	152Out of the Money
ONIn the Money	$1.82In the Money	$2.27In the Money	$6.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$63.00	ONNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	310Near the Money
ONIn the Money	$0.90In the Money	$1.21In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONNear the Money	$0.03Near the Money	$0.07Near the Money	$0.08Near the Money	$0.03Near the Money	32Near the Money	699Near the Money
ONUnderlying issue's last price	$0.30Underlying issue's last price	$0.36Underlying issue's last price	$0.37Underlying issue's last price	$-1.67Underlying issue's last price	84Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	ONUnderlying issue's last price	$0.25Underlying issue's last price	$0.31Underlying issue's last price	$0.23Underlying issue's last price	$0.12Underlying issue's last price	993Underlying issue's last price	1,496Underlying issue's last price
ONNear the Money	$0.04Near the Money	$0.08Near the Money	$0.11Near the Money	$-1.27Near the Money	39Near the Money	40Near the Money	Filter Table By Strike Price of$66.00	ONIn the Money	$0.97In the Money	$1.09In the Money	$0.93In the Money	$0.63In the Money	177In the Money	955In the Money
ONNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.93Near the Money	87Near the Money	106Near the Money	Filter Table By Strike Price of$67.00	ONIn the Money	$1.85In the Money	$2.16In the Money	$2.19In the Money	$1.52In the Money	245In the Money	1,938In the Money
ONNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.27Near the Money	71Near the Money	149Near the Money	Filter Table By Strike Price of$68.00	ONIn the Money	$2.81In the Money	$3.15In the Money	$2.85In the Money	$1.52In the Money	165In the Money	858In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	72Out of the Money	369Out of the Money	Filter Table By Strike Price of$69.00	ONIn the Money	$3.85In the Money	$4.15In the Money	$3.98In the Money	$1.96In the Money	75In the Money	2,042In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	850Out of the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$4.80In the Money	$5.10In the Money	$4.95In the Money	$1.98In the Money	292In the Money	3,149In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	524Out of the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$5.75In the Money	$6.30In the Money	$5.60In the Money	$1.27In the Money	6In the Money	695In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	574Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$6.70In the Money	$7.40In the Money	$6.60In the Money	$1.54In the Money	2In the Money	100In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	8Out of the Money	508Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$7.65In the Money	$8.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	51In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	542Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$8.65In the Money	$9.45In the Money	$6.75In the Money	$0.00In the Money	---In the Money	15In 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	16Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$9.80In the Money	$10.10In the Money	$8.18In the Money	$0.00In the Money	---In the Money	193In the Money
ONOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	322Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$10.35In the Money	$11.40In the Money	$7.37In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	1,740Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$11.45In the Money	$12.60In the Money	$8.46In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	162Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$12.20In the Money	$13.35In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$13.25In the Money	$14.30In the Money	$11.25In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	1,353Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$14.35In the Money	$15.55In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$14.85In the Money	$16.60In the Money	$13.10In 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	265Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$15.10In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$16.10In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$17.10In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$18.10In the Money	$20.35In the Money	$13.70In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$23.10In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$28.00In the Money	$30.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.16Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$33.00In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$38.00In the Money	$40.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)