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 45.864

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	---In the Money	---In the Money	---In the Money	---In 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	5Out 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$45.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out 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$50.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
ONIn the Money	$18.25In the Money	$19.65In the Money	$21.01In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$6.40In the Money	$7.10In 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	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ONIn the Money	$5.40In the Money	$6.05In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
ONIn the Money	$6.75In the Money	$7.30In the Money	$6.89In the Money	$-2.01In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	---Out of the Money
ONIn the Money	$3.55In the Money	$4.00In 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	$2.53In the Money	$2.95In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.01Near the Money	6Near the Money	152Near the Money
ONIn the Money	$1.40In the Money	$2.02In the Money	$1.76In the Money	$-4.34In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$63.00	ONNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	34Near the Money	310Near the Money
ONUnderlying issue's last price	$0.54Underlying issue's last price	$1.10Underlying issue's last price	$7.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$0.01Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	$-0.03Underlying issue's last price	35Underlying issue's last price	699Underlying issue's last price
ONNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$-2.00Near the Money	141Near the Money	---Near the Money	Filter Table By Strike Price of$65.00	ONIn the Money	$0.15In the Money	$0.38In the Money	$0.42In the Money	$0.31In the Money	1,159In the Money	---In the Money
ONNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.35Near the Money	41Near the Money	40Near the Money	Filter Table By Strike Price of$66.00	ONIn the Money	$1.04In the Money	$1.56In the Money	$1.40In the Money	$1.10In the Money	565In the Money	955In the Money
ONNear the Money	---Near the Money	$0.01Near 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	$2.06In the Money	$2.97In the Money	$2.31In the Money	$1.64In the Money	321In the Money	1,938In the Money
ONOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	72Out of the Money	149Out of the Money	Filter Table By Strike Price of$68.00	ONIn the Money	$2.96In the Money	$3.80In the Money	$3.27In the Money	$1.94In the Money	323In the Money	858In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$3.45In the Money	$4.85In the Money	$4.46In the Money	$2.44In the Money	2,050In the Money	2,042In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$5.10In the Money	$6.45In the Money	$5.24In the Money	$2.27In the Money	389In 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	28Out of the Money	524Out of the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$4.65In the Money	$7.65In the Money	$6.22In the Money	$1.89In the Money	9In the Money	695In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	574Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$5.70In the Money	$8.65In 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	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	508Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$6.90In the Money	$9.45In 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	$7.70In the Money	$10.65In 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	---Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$8.20In the Money	$11.95In the Money	$10.22In the Money	$2.04In the Money	2In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	322Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$9.20In the Money	$13.25In 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	$10.20In the Money	$14.00In the Money	$8.46In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$11.65In the Money	$14.65In 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	$12.70In the Money	$15.65In the Money	$11.25In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.70In the Money	$10.70In the Money	$9.25In the Money	$0.00In the Money	1In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.20Out 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	$14.20In the Money	$18.25In 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	$15.20In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.10Out 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	---Out of the Money	$0.20Out 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	$17.20In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.60In the Money	$15.75In the Money	$13.70In the Money	$0.00In the Money	1In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	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	$0.34Out of the Money	$0.38Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	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	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)