Stocks Options

LAST PRICE
74.7300
TODAY'S CHANGE (%)
Trending Up4.0900 (5.7899%)

Bid / Lots
74.7000/ 5
Ask / Lots
74.7300/ 3
Open / Previous Close
73.8200 / 70.6400
Day Range
Low 72.6200
High 74.9900
52 Week Range
Low 59.3400
High 95.6900
Volume
3,331,647
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	$39.20In the Money	$39.95In 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	$0.72Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	3Out of the Money	301Out of the Money
ONIn the Money	$32.90In the Money	$34.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ONIn the Money	$29.45In the Money	$30.40In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
ONIn the Money	$24.50In the Money	$24.85In the Money	$21.65In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.21Out 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	$20.55In the Money	$20.90In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	168Out of the Money
ONIn the Money	$19.65In the Money	$19.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,175Out of the Money
ONIn the Money	$18.60In the Money	$18.95In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ONIn the Money	$17.55In the Money	$17.95In the Money	$14.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	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	8Out of the Money
ONIn the Money	$16.65In the Money	$16.90In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ONIn the Money	$15.05In the Money	$15.90In the Money	$11.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	4Out of the Money
ONIn the Money	$14.65In the Money	$14.90In the Money	$12.22In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	2,800Out of the Money
ONIn the Money	$13.50In the Money	$13.95In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	2Out of the Money	5Out of the Money
ONIn the Money	$12.60In the Money	$12.95In 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	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ONIn the Money	$11.60In the Money	$11.85In the Money	$10.09In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	395Out of the Money	1,683Out of the Money
ONIn the Money	$10.60In the Money	$11.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	197Out of the Money	105Out of the Money
ONIn the Money	$9.65In the Money	$10.40In the Money	$8.80In the Money	$0.85In the Money	6In the Money	1,246In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	95Out of the Money	5,557Out of the Money
ONIn the Money	$8.65In the Money	$8.90In the Money	$4.90In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	23Out of the Money	217Out of the Money
ONIn the Money	$7.50In the Money	$7.90In the Money	$7.80In the Money	$1.59In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	38Out of the Money	280Out of the Money
ONIn the Money	$6.65In the Money	$6.90In the Money	$6.52In the Money	$2.72In the Money	9In the Money	246In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.34Out of the Money	38Out of the Money	379Out of the Money
ONIn the Money	$5.70In the Money	$5.85In the Money	$5.00In the Money	$0.57In the Money	10In the Money	295In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.54Out of the Money	204Out of the Money	333Out of the Money
ONIn the Money	$4.70In the Money	$4.85In the Money	$4.81In the Money	$3.11In the Money	226In the Money	2,182In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.96Out of the Money	59Out of the Money	3,275Out of the Money
ONIn the Money	$3.40In the Money	$3.90In the Money	$3.65In the Money	$2.35In the Money	5In the Money	406In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-1.27Out of the Money	29Out of the Money	222Out of the Money
ONIn the Money	$2.79In the Money	$2.91In the Money	$3.18In the Money	$2.52In the Money	67In the Money	249In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.10Near the Money	$0.13Near the Money	$0.10Near the Money	$-1.76Near the Money	120Near the Money	133Near the Money
ONIn the Money	$1.84In the Money	$2.04In the Money	$2.03In the Money	$1.60In the Money	51In the Money	340In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	$0.23Near the Money	$0.30Near the Money	$0.23Near the Money	$-1.82Near the Money	120Near the Money	247Near the Money
ONUnderlying issue's last price	$1.23Underlying issue's last price	$1.42Underlying issue's last price	$1.38Underlying issue's last price	$1.13Underlying issue's last price	208Underlying issue's last price	454Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	ONUnderlying issue's last price	$0.50Underlying issue's last price	$0.62Underlying issue's last price	$0.53Underlying issue's last price	$-2.44Underlying issue's last price	21Underlying issue's last price	834Underlying issue's last price
ONNear the Money	$0.68Near the Money	$0.75Near the Money	$0.83Near the Money	$0.38Near the Money	421Near the Money	4,518Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$0.94In the Money	$1.02In the Money	$0.99In the Money	$-1.82In the Money	306In the Money	4,025In the Money
ONNear the Money	$0.34Near the Money	$0.38Near the Money	$0.36Near the Money	$0.17Near the Money	7,571Near the Money	411Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$1.53In the Money	$1.69In the Money	$1.47In the Money	$-2.15In the Money	7In the Money	140In the Money
ONNear the Money	$0.15Near the Money	$0.21Near the Money	$0.18Near the Money	$-0.13Near the Money	271Near the Money	1,944Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$2.39In the Money	$2.51In the Money	$10.10In the Money	$0.00In the Money	---In the Money	119In the Money
ONOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	120Out of the Money	278Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$3.25In the Money	$3.45In the Money	$11.07In the Money	$0.00In the Money	---In the Money	57In the Money
ONOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	6Out of the Money	148Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.25In the Money	$4.40In the Money	$7.78In the Money	$0.00In the Money	---In the Money	23In the Money
ONOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	671Out of the Money	2,483Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$4.80In the Money	$5.40In the Money	$6.40In the Money	$-3.95In the Money	1In the Money	1,098In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out 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	$5.05In the Money	$6.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.07Out 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	$7.15In the Money	$7.45In the Money	$11.10In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$7.60In the Money	$8.45In the Money	$11.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$8.85In the Money	$9.90In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$9.85In the Money	$10.50In the Money	$13.90In the Money	$0.00In the Money	---In the Money	44In the Money
ONOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$11.00In the Money	$11.85In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	2Out of the Money	28Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$11.70In the Money	$12.40In the Money	$19.70In 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	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	1,702Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$14.75In the Money	$15.40In the Money	$20.60In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	14Out of the Money	1,505Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$19.90In the Money	$20.40In the Money	$19.99In 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	$0.02Out 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	$24.70In the Money	$27.15In the Money	$23.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out 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	$29.45In the Money	$32.10In the Money	$26.65In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out 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	$34.45In the Money	$37.15In the Money	$28.90In the Money	$0.00In 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	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$39.45In the Money	$42.15In the Money	$32.00In 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	984Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$44.35In the Money	$47.15In the Money	$37.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out 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	$49.45In the Money	$52.15In 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)