Stocks Options

LAST PRICE
70.4100
TODAY'S CHANGE (%)
Trending Down-1.6400 (-2.2762%)

Bid / Lots
70.2000/ 4
Ask / Lots
70.5000/ 9
Open / Previous Close
71.0000 / 72.0500
Day Range
Low 69.6450
High 71.4200
52 Week Range
Low 59.3400
High 86.7673
Volume
4,742,553
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 46.224

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.50In the Money	$32.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$23.45In the Money	$27.20In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.40In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$21.85In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.30In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.85In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.40In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.15In the Money	$20.70In 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	$0.01Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$18.95In 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$51.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.80In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.90In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$15.90In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.85In the Money	$16.00In 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	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ONIn the Money	$13.90In the Money	$15.00In 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	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$12.90In the Money	$14.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ONIn the Money	$11.85In the Money	$12.85In the Money	$10.65In 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	$0.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ONIn the Money	$10.90In the Money	$11.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	3Out of the Money	545Out of the Money
ONIn the Money	$10.00In the Money	$10.90In the Money	$10.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ONIn the Money	$8.90In the Money	$9.75In the Money	$13.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ONIn the Money	$7.95In the Money	$8.90In 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	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money
ONIn the Money	$6.95In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	546Out of the Money
ONIn the Money	$5.95In the Money	$6.90In the Money	$9.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	474Out of the Money
ONIn the Money	$5.00In the Money	$5.70In the Money	$4.72In the Money	$-2.82In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	144Out of the Money	177Out of the Money
ONIn the Money	$4.00In the Money	$4.80In the Money	$4.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	242Out of the Money
ONIn the Money	$1.90In the Money	$3.75In the Money	$2.74In the Money	$0.06In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	18Out of the Money	506Out of the Money
ONIn the Money	$2.20In the Money	$2.59In the Money	$1.74In the Money	$-3.37In the Money	8In the Money	99In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.05Near the Money	20Near the Money	717Near the Money
ONIn the Money	$1.19In the Money	$1.54In the Money	$1.27In the Money	$-2.53In the Money	12In the Money	139In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.06Near the Money	28Near the Money	668Near the Money
ONUnderlying issue's last price	$0.33Underlying issue's last price	$0.61Underlying issue's last price	$0.47Underlying issue's last price	$-2.20Underlying issue's last price	439Underlying issue's last price	264Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.04Underlying issue's last price	$0.06Underlying issue's last price	$0.06Underlying issue's last price	$-0.05Underlying issue's last price	621Underlying issue's last price	1,304Underlying issue's last price
ONNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-1.62Near the Money	184Near the Money	248Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$0.39In the Money	$0.86In the Money	$0.97In the Money	$0.64In the Money	667In the Money	683In the Money
ONNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-1.45Near the Money	18Near the Money	314Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.29In the Money	$2.16In the Money	$1.98In the Money	$1.25In the Money	72In the Money	636In the Money
ONNear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.46Near the Money	161Near the Money	758Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.25In the Money	$3.50In the Money	$3.02In the Money	$2.24In the Money	33In the Money	162In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	36Out of the Money	360Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.82In the Money	$5.65In the Money	$4.15In the Money	$2.36In the Money	1In the Money	148In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	427Out of the Money	640Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.35In the Money	$6.65In the Money	$5.31In the Money	$3.12In the Money	2In the Money	329In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	8Out of the Money	331Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.85In the Money	$7.55In the Money	$3.03In the Money	$0.00In the Money	---In the Money	24In 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	42Out of the Money	180Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.35In the Money	$8.55In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	246Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.55In the Money	$9.55In the Money	$5.10In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	13Out of the Money	232Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.70In the Money	$10.50In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In 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	3Out of the Money	613Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.70In the Money	$11.65In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	57Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.70In the Money	$12.65In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.70In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.70In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$11.70In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.70In the Money	$16.65In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.75In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$14.70In the Money	$18.65In the Money	$14.50In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$88.00	ONIn the Money	$15.75In the Money	$19.65In the Money	$15.55In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$89.00	ONIn the Money	$16.70In the Money	$20.65In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.70In the Money	$21.65In the Money	$19.42In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$91.00	ONIn the Money	$18.70In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$92.00	ONIn the Money	$19.70In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$20.70In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$94.00	ONIn the Money	$21.70In the Money	$25.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.70In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out 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$96.00	ONIn the Money	$23.70In the Money	$27.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$27.75In the Money	$31.65In 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 08, 2024)

Put Options (expires Friday November 08, 2024)