Stocks Options

LAST PRICE
64.7600
TODAY'S CHANGE (%)
Trending Down-2.2600 (-3.3721%)

Bid / Lots
65.0000/ 1
Ask / Lots
65.2500/ 2
Open / Previous Close
66.3050 / 67.0200
Day Range
Low 64.5900
High 66.8300
52 Week Range
Low 59.3400
High 86.7673
Volume
6,231,111
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 45.925

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$23.55In the Money	$26.50In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$19.55In the Money	$20.00In 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	$0.36Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$14.60In the Money	$15.80In the Money	$14.85In the Money	$-3.20In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$9.60In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	$8.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$7.65In the Money	$8.10In the Money	$7.94In the Money	$-7.13In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ONIn the Money	$6.75In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.07Out of the Money	33Out of the Money	49Out of the Money
ONIn the Money	$5.75In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.08Out of the Money	15Out of the Money	2,655Out of the Money
ONIn the Money	$4.25In the Money	$5.15In the Money	$5.08In the Money	$-3.12In the Money	32In the Money	14In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.10Out of the Money	51Out of the Money	72Out of the Money
ONIn the Money	$3.10In the Money	$4.30In the Money	$7.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$0.18Out of the Money	177Out of the Money	59Out of the Money
ONIn the Money	$2.86In the Money	$4.90In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONNear the Money	$0.50Near the Money	$0.56Near the Money	$0.54Near the Money	$0.31Near the Money	75Near the Money	649Near the Money
ONIn the Money	$2.57In the Money	$2.64In the Money	$6.56In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$63.00	ONNear the Money	$0.79Near the Money	$0.83Near the Money	$0.79Near the Money	$0.41Near the Money	87Near the Money	152Near the Money
ONUnderlying issue's last price	$1.94Underlying issue's last price	$2.02Underlying issue's last price	$1.99Underlying issue's last price	$-2.46Underlying issue's last price	19Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	ONUnderlying issue's last price	$1.14Underlying issue's last price	$1.19Underlying issue's last price	$1.17Underlying issue's last price	$0.63Underlying issue's last price	160Underlying issue's last price	334Underlying issue's last price
ONNear the Money	$1.40Near the Money	$1.47Near the Money	$1.44Near the Money	$-1.61Near the Money	136Near the Money	41Near the Money	Filter Table By Strike Price of$65.00	ONIn the Money	$1.60In the Money	$1.65In the Money	$1.59In the Money	$0.73In the Money	442In the Money	1,367In the Money
ONNear the Money	$0.96Near the Money	$1.01Near the Money	$1.01Near the Money	$-1.40Near the Money	43Near the Money	7Near the Money	Filter Table By Strike Price of$66.00	ONIn the Money	$2.11In the Money	$2.22In the Money	$2.19In the Money	$1.01In the Money	2,018In the Money	689In the Money
ONNear the Money	$0.62Near the Money	$0.71Near the Money	$0.69Near the Money	$-1.19Near the Money	250Near the Money	44Near the Money	Filter Table By Strike Price of$67.00	ONIn the Money	$2.77In the Money	$2.96In the Money	$2.90In the Money	$1.43In the Money	87In the Money	139In the Money
ONOut of the Money	$0.39Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.82Out of the Money	110Out of the Money	329Out of the Money	Filter Table By Strike Price of$68.00	ONIn the Money	$2.73In the Money	$3.70In the Money	$3.54In the Money	$1.47In the Money	58In the Money	179In the Money
ONOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.68Out of the Money	64Out of the Money	337Out of the Money	Filter Table By Strike Price of$69.00	ONIn the Money	$4.35In the Money	$4.55In the Money	$4.13In the Money	$1.55In the Money	80In the Money	270In the Money
ONOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.49Out of the Money	62Out of the Money	492Out of the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$5.25In the Money	$5.50In the Money	$5.42In the Money	$1.84In the Money	292In the Money	513In the Money
ONOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	100Out of the Money	515Out of the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$6.10In the Money	$7.40In the Money	$5.90In the Money	$1.31In the Money	26In the Money	83In the Money
ONOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.27Out of the Money	22Out of the Money	182Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$6.95In the Money	$7.45In the Money	$6.65In the Money	$1.41In the Money	1In the Money	38In the Money
ONOut of the Money	$0.02Out of the Money	$0.41Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	30Out of the Money	336Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$7.75In the Money	$8.45In the Money	$6.10In the Money	$0.00In the Money	---In the Money	81In the Money
ONOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	51Out of the Money	81Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$8.30In the Money	$9.45In the Money	$6.10In the Money	$0.00In the Money	---In the Money	78In the Money
ONOut of the Money	$0.02Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	217Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$10.05In the Money	$10.45In the Money	$8.40In the Money	$0.45In the Money	1In the Money	23In the Money
ONOut of the Money	---Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$11.05In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$12.05In the Money	$12.45In the Money	$8.45In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	---Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$12.85In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.16Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$13.15In the Money	$14.50In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.41Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$15.05In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	8Out of the Money	31Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$16.00In the Money	$16.45In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$17.00In 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	$1.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$17.85In the Money	$18.50In the Money	$13.08In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$18.70In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$20.05In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$20.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out 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$87.00	ONIn the Money	$21.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$23.80In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$28.30In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$33.30In the Money	$36.10In 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 22, 2024)

Put Options (expires Friday November 22, 2024)