ON Semiconductor
ON
82.51
-3.80
-4.40%
ON Semiconductor
US · ON
#684 by market cap
Listed 1970
82.51
-3.80
-4.40%
Live - 5344 symbols - heartbeat 208s ago
· 2026-10-08 07:29
Pre-market
80.50
-2.44%
After-hours
82.85
+0.41%
Overnight
81.10
-1.71%
- Market cap
- 32.12B
- P/E (TTM)i
- 53.93
- P/Bi
- 4.45
- EPSi
- 0.29
- Div yieldi
- 0.00%
- 52W posi
- 42%
Reader sentiment
Are you bullish or bearish on ON?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
9618 3085
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.1 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 59.82% annualized vol near the money — a one-standard-deviation move to roughly $68.60–$96.42 by then.
Options-implied (~68% band), 29d
$68.60now $82.51$96.42
Analyst target range, ~12mo
$75.00avg $104.79$150.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $76.00 | Call | $4.20 | 2,582 | 221 | 128.18% |
| Oct 2 $74.00 | Call | $6.29 | 2,578 | 312 | 0.00% |
| Oct 2 $81.00 | Call | $0.66 | 521 | 536 | 112.33% |
| Oct 2 $85.00 | Call | $0.12 | 424 | 700 | 138.80% |
| Oct 2 $77.00 | Call | $3.00 | 410 | 550 | 160.61% |
| Oct 2 $75.00 | Put | $0.05 | 406 | 278 | 129.41% |
| Oct 9 $76.00 | Put | $0.05 | 394 | 49 | 70.14% |
| Oct 2 $80.00 | Call | $1.02 | 342 | 467 | 109.47% |
| Oct 2 $79.00 | Call | $1.55 | 191 | 251 | 128.06% |
| Oct 9 $95.00 | Call | $0.03 | 188 | 412 | 107.64% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.90 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $26.90 | 0 | 0 | $50.00 | $0.00 | 0 | 6 |
| $21.91 | 0 | 0 | $55.00 | $0.76 | 2 | 147 |
| $17.91 | 0 | 6 | $59.00 | $0.00 | 0 | 27 |
| $16.91 | 0 | 6 | $60.00 | $0.01 | 2 | 123 |
| $15.91 | 0 | 2 | $61.00 | $0.01 | 0 | 25 |
| $14.92 | 0 | 2 | $62.00 | $0.01 | 0 | 21 |
| $13.92 | 0 | 28 | $63.00 | $0.03 | 6 | 69 |
| $15.30 | 1 | 30 | $64.00 | $0.02 | 8 | 119 |
| $14.37 | 4 | 18 | $65.00 | $0.01 | 36 | 125 |
| $10.93 | 0 | 31 | $66.00 | $0.02 | 0 | 216 |
| $9.94 | 0 | 25 | $67.00 | $0.02 | 2 | 105 |
| $8.94 | 0 | 17 | $68.00 | $0.01 | 33 | 134 |
| $8.20 | 1 | 28 | $69.00 | $0.02 | 9 | 250 |
| $9.35 | 2 | 63 | $70.00 | $0.02 | 37 | 855 |
| $8.18 | 22 | 55 | $71.00 | $0.02 | 3 | 137 |
| $7.16 | 5 | 210 | $72.00 | $0.02 | 27 | 945 |
| $4.08 | 0 | 916 | $73.00 | $0.04 | 16 | 206 |
| $6.29 | 2,578 | 312 | $74.00 | $0.03 | 98 | 172 |
| $4.72 | 84 | 3,506 | $75.00 | $0.05 | 406 | 278 |
| $4.20 | 2,582 | 221 | $76.00 | $0.21 | 19 | 103 |
| $3.00 | 410 | 550 | $77.00 | $0.52 | 28 | 103 |
| $2.36 | 147 | 346 | $78.00 | $0.53 | 11 | 635 |
| $1.55 | 191 | 251 | $79.00 | $0.97 | 12 | 20 |
| $1.02 | 342 | 467 | $80.00 | $1.09 | 15 | 19 |
| $0.66 | 521 | 536 | $81.00 | $3.98 | 28 | 34 |
| $0.42 | 126 | 882 | $82.00 | $5.50 | 23 | 29 |
| $0.27 | 15 | 100 | $83.00 | $6.22 | 0 | 6 |
| $0.17 | 7 | 37 | $84.00 | $7.18 | 0 | 36 |
| $0.12 | 424 | 700 | $85.00 | $8.15 | 0 | 8 |
| $0.03 | 33 | 129 | $86.00 | $9.13 | 0 | 1 |
| $0.01 | 0 | 12 | $87.00 | $10.13 | 0 | 0 |
| $0.01 | 0 | 13 | $88.00 | $11.13 | 0 | 2 |
| $0.00 | 0 | 1,259 | $89.00 | $12.13 | 0 | 0 |
| $0.15 | 2 | 48 | $90.00 | $10.78 | 1 | 0 |
| $0.00 | 0 | 4 | $91.00 | $14.13 | 0 | 1 |
| $0.73 | 1 | 4 | $92.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 13 | $93.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 3 | $94.00 | $17.13 | 0 | 0 |
| $0.00 | 0 | 20 | $95.00 | $18.13 | 0 | 0 |
| $0.00 | 0 | 87 | $100.00 | $23.13 | 0 | 0 |
| $0.00 | 0 | 12 | $105.00 | $28.13 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $33.13 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $38.13 | 0 | 0 |
| $0.00 | 0 | 4 | $120.00 | $43.13 | 0 | 0 |
Oct 9, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.31 | 0 | 0 | $45.00 | $0.00 | 0 | 8 |
| $36.31 | 0 | 10 | $50.00 | $0.00 | 0 | 9 |
| $31.31 | 0 | 0 | $55.00 | $0.00 | 0 | 21 |
| $25.01 | 2 | 3 | $59.00 | $0.00 | 0 | 24 |
| $23.00 | 11 | 15 | $60.00 | $0.01 | 2 | 644 |
| $21.57 | 6 | 2 | $61.00 | $0.06 | 6 | 19 |
| $20.87 | 16 | 4 | $62.00 | $0.38 | 5 | 78 |
| $19.94 | 21 | 4 | $63.00 | $0.00 | 0 | 73 |
| $18.67 | 47 | 1 | $64.00 | $0.00 | 0 | 61 |
| $17.99 | 44 | 13 | $65.00 | $0.00 | 0 | 30 |
| $17.06 | 46 | 5 | $66.00 | $0.04 | 2 | 33 |
| $15.75 | 50 | 111 | $67.00 | $0.01 | 27 | 145 |
| $15.10 | 3 | 114 | $68.00 | $0.03 | 2 | 313 |
| $14.18 | 27 | 4 | $69.00 | $0.01 | 56 | 95 |
| $12.96 | 18 | 137 | $70.00 | $0.01 | 0 | 196 |
| $13.64 | 2 | 36 | $71.00 | $0.01 | 0 | 178 |
| $10.94 | 5 | 27 | $72.00 | $0.02 | 0 | 60 |
| $10.02 | 5 | 34 | $73.00 | $0.05 | 3 | 16 |
| $8.98 | 1 | 19 | $74.00 | $0.03 | 0 | 46 |
| $9.20 | 10 | 61 | $75.00 | $0.03 | 14 | 88 |
| $7.05 | 5 | 83 | $76.00 | $0.05 | 394 | 49 |
| $9.31 | 0 | 211 | $77.00 | $0.10 | 3 | 34 |
| $4.99 | 8 | 105 | $78.00 | $0.22 | 10 | 117 |
| $3.70 | 32 | 2,601 | $79.00 | $0.24 | 35 | 82 |
| $2.89 | 22 | 352 | $80.00 | $0.27 | 30 | 198 |
| $2.18 | 32 | 2,593 | $81.00 | $0.64 | 27 | 85 |
| $1.76 | 22 | 68 | $82.00 | $1.11 | 94 | 223 |
| $1.22 | 115 | 194 | $83.00 | $1.13 | 41 | 91 |
| $0.68 | 73 | 204 | $84.00 | $2.17 | 60 | 135 |
| $0.67 | 99 | 316 | $85.00 | $1.90 | 15 | 40 |
| $0.40 | 55 | 312 | $86.00 | $3.90 | 12 | 34 |
| $0.28 | 138 | 583 | $87.00 | $4.95 | 2 | 55 |
| $0.11 | 69 | 150 | $88.00 | $2.83 | 0 | 25 |
| $0.10 | 66 | 194 | $89.00 | $3.52 | 0 | 0 |
| $0.08 | 95 | 592 | $90.00 | $5.60 | 5 | 58 |
| $0.05 | 5 | 49 | $91.00 | $6.41 | 1 | 0 |
| $0.04 | 2 | 30 | $92.00 | $7.55 | 2 | 0 |
| $0.03 | 2 | 2 | $93.00 | $8.47 | 1 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $0.03 | 188 | 412 | $95.00 | $8.93 | 0 | 0 |
| $0.07 | 0 | 75 | $100.00 | $13.92 | 0 | 0 |
| $0.01 | 2 | 18 | $105.00 | $18.90 | 0 | 0 |
| $0.04 | 0 | 2 | $110.00 | $23.89 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $56.31 | 0 | 5 | $30.00 | $0.00 | 0 | 7 |
| $51.31 | 0 | 0 | $35.00 | $0.00 | 0 | 31 |
| $46.31 | 0 | 2 | $40.00 | $0.00 | 0 | 291 |
| $41.31 | 0 | 0 | $45.00 | $0.00 | 0 | 108 |
| $36.31 | 0 | 4 | $50.00 | $0.03 | 2 | 195 |
| $31.31 | 0 | 16 | $55.00 | $0.00 | 0 | 1,230 |
| $27.31 | 0 | 0 | $59.00 | $0.00 | 0 | 5 |
| $26.31 | 0 | 12 | $60.00 | $0.00 | 0 | 1,515 |
| $25.31 | 0 | 0 | $61.00 | $0.01 | 2 | 10 |
| $24.31 | 0 | 0 | $62.00 | $0.04 | 2 | 10 |
| $23.31 | 0 | 0 | $63.00 | $0.00 | 0 | 1,514 |
| $22.31 | 0 | 0 | $64.00 | $0.00 | 0 | 6 |
| $17.79 | 5 | 225 | $65.00 | $0.06 | 3 | 3,385 |
| $20.31 | 0 | 0 | $66.00 | $0.01 | 0 | 19 |
| $19.31 | 0 | 0 | $67.00 | $0.01 | 0 | 10 |
| $18.31 | 0 | 0 | $68.00 | $0.02 | 0 | 20 |
| $17.31 | 0 | 0 | $69.00 | $0.06 | 2 | 66 |
| $12.53 | 11 | 1,667 | $70.00 | $0.05 | 27 | 2,427 |
| $15.31 | 0 | 48 | $71.00 | $0.06 | 0 | 88 |
| $10.79 | 1 | 104 | $72.00 | $0.16 | 8 | 194 |
| $9.90 | 1 | 91 | $73.00 | $0.21 | 11 | 31 |
| $12.31 | 0 | 12 | $74.00 | $0.24 | 10 | 178 |
| $7.95 | 18 | 5,040 | $75.00 | $0.34 | 91 | 2,684 |
| $7.10 | 5 | 5,362 | $76.00 | $0.47 | 28 | 23 |
| $9.34 | 0 | 233 | $77.00 | $0.59 | 28 | 65 |
| $5.30 | 1 | 32 | $78.00 | $0.72 | 21 | 77 |
| $7.46 | 0 | 122 | $79.00 | $1.16 | 18 | 30 |
| $3.82 | 17 | 6,540 | $80.00 | $1.25 | 158 | 1,545 |
| $3.49 | 4 | 390 | $81.00 | $1.76 | 42 | 17 |
| $3.15 | 26 | 5 | $82.00 | $2.00 | 24 | 7 |
| $2.75 | 36 | 1 | $83.00 | $3.00 | 13 | 53 |
| $2.25 | 100 | 3 | $84.00 | $2.83 | 6 | 62 |
| $1.60 | 155 | 5,284 | $85.00 | $4.00 | 101 | 1,735 |
| $1.62 | 12 | 7 | $86.00 | $4.82 | 4 | 0 |
| $1.30 | 11 | 37 | $87.00 | $5.63 | 2 | 0 |
| $1.05 | 15 | 52 | $88.00 | $4.18 | 0 | 1 |
| $0.83 | 7 | 74 | $89.00 | $4.79 | 0 | 0 |
| $0.56 | 48 | 6,876 | $90.00 | $7.10 | 1 | 702 |
| $0.48 | 3 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.35 | 3 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.29 | 2 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.26 | 2 | 0 | $94.00 | $10.57 | 3 | 0 |
| $0.17 | 18 | 700 | $95.00 | $12.55 | 9 | 1,471 |
| $0.16 | 7 | 0 | $96.00 | $0.00 | 0 | 0 |
| $0.15 | 9 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.05 | 8 | 3,630 | $100.00 | $14.39 | 0 | 258 |
| $0.10 | 0 | 628 | $105.00 | $19.30 | 0 | 0 |
| $0.07 | 0 | 239 | $110.00 | $24.27 | 0 | 0 |
| $0.05 | 0 | 2,069 | $115.00 | $29.25 | 0 | 0 |
| $0.02 | 1 | 675 | $120.00 | $34.23 | 0 | 0 |
| $0.01 | 0 | 551 | $125.00 | $39.20 | 0 | 0 |
| $0.00 | 0 | 730 | $130.00 | $44.19 | 0 | 0 |
| $0.00 | 0 | 668 | $135.00 | $49.18 | 0 | 0 |
| $0.00 | 0 | 117 | $140.00 | $54.17 | 0 | 0 |
| $0.00 | 0 | 129 | $145.00 | $59.17 | 0 | 0 |
| $0.00 | 0 | 72 | $150.00 | $64.16 | 0 | 0 |
| $0.00 | 0 | 74 | $155.00 | $69.16 | 0 | 0 |
| $0.00 | 0 | 154 | $160.00 | $74.15 | 0 | 0 |
| $0.00 | 0 | 15 | $165.00 | $79.14 | 0 | 0 |
| $0.00 | 0 | 101 | $170.00 | $84.14 | 0 | 0 |
| $0.02 | 1 | 115 | $175.00 | $89.13 | 0 | 0 |
| $0.00 | 0 | 226 | $180.00 | $94.13 | 0 | 0 |
| $0.00 | 0 | 10 | $185.00 | $99.12 | 0 | 0 |
| $0.00 | 0 | 441 | $190.00 | $104.12 | 0 | 0 |
Oct 23, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.31 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $36.31 | 0 | 0 | $50.00 | $0.01 | 0 | 11 |
| $31.31 | 0 | 0 | $55.00 | $0.02 | 0 | 100 |
| $27.31 | 0 | 0 | $59.00 | $0.03 | 0 | 18 |
| $26.31 | 0 | 2 | $60.00 | $0.05 | 6 | 43 |
| $25.31 | 0 | 0 | $61.00 | $0.04 | 5 | 341 |
| $24.31 | 0 | 0 | $62.00 | $0.05 | 5 | 23 |
| $23.31 | 0 | 0 | $63.00 | $0.05 | 0 | 1,512 |
| $22.32 | 0 | 0 | $64.00 | $0.06 | 0 | 10 |
| $21.32 | 0 | 0 | $65.00 | $0.07 | 0 | 53 |
| $20.33 | 0 | 0 | $66.00 | $0.08 | 0 | 57 |
| $19.33 | 0 | 4 | $67.00 | $0.09 | 0 | 30 |
| $18.34 | 0 | 5 | $68.00 | $0.17 | 20 | 76 |
| $17.35 | 0 | 8 | $69.00 | $0.11 | 0 | 19 |
| $12.95 | 1 | 44 | $70.00 | $0.29 | 60 | 131 |
| $13.75 | 3 | 136 | $71.00 | $0.32 | 38 | 570 |
| $14.45 | 0 | 6 | $72.00 | $0.45 | 2 | 29 |
| $11.89 | 3 | 135 | $73.00 | $0.54 | 7 | 277 |
| $12.56 | 0 | 221 | $74.00 | $0.73 | 2 | 20 |
| $8.55 | 2 | 88 | $75.00 | $0.86 | 40 | 52 |
| $10.76 | 0 | 972 | $76.00 | $1.06 | 7 | 145 |
| $7.11 | 1 | 20 | $77.00 | $1.40 | 26 | 37 |
| $9.10 | 0 | 37 | $78.00 | $1.55 | 72 | 69 |
| $5.70 | 3 | 270 | $79.00 | $1.94 | 5 | 225 |
| $5.10 | 8 | 1,180 | $80.00 | $2.29 | 24 | 511 |
| $6.78 | 0 | 30 | $81.00 | $1.59 | 0 | 6 |
| $4.12 | 1 | 16 | $82.00 | $1.92 | 0 | 23 |
| $3.55 | 15 | 8 | $83.00 | $3.40 | 1 | 8 |
| $2.90 | 2 | 44 | $84.00 | $2.75 | 0 | 22 |
| $2.96 | 36 | 41 | $85.00 | $4.75 | 10 | 28 |
| $2.20 | 4 | 15 | $86.00 | $4.44 | 1 | 1 |
| $3.53 | 0 | 12 | $87.00 | $6.28 | 3 | 1 |
| $1.72 | 1 | 0 | $88.00 | $4.89 | 0 | 0 |
| $2.71 | 0 | 0 | $89.00 | $5.51 | 0 | 0 |
| $1.15 | 8 | 45 | $90.00 | $8.18 | 13 | 2 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $0.55 | 10 | 77 | $95.00 | $9.81 | 0 | 0 |
| $0.25 | 1 | 28 | $100.00 | $14.22 | 0 | 3 |
| $0.24 | 0 | 27 | $105.00 | $19.02 | 0 | 0 |
| $0.09 | 0 | 0 | $110.00 | $23.87 | 0 | 0 |
Oct 30, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.31 | 0 | 4 | $50.00 | $0.01 | 0 | 3 |
| $31.31 | 0 | 1 | $55.00 | $0.04 | 0 | 115 |
| $27.32 | 0 | 3 | $59.00 | $0.08 | 6 | 31 |
| $26.33 | 0 | 0 | $60.00 | $0.09 | 0 | 31 |
| $25.34 | 0 | 0 | $61.00 | $0.10 | 0 | 12 |
| $24.36 | 0 | 0 | $62.00 | $0.13 | 23 | 39 |
| $23.37 | 0 | 4 | $63.00 | $0.16 | 3 | 42 |
| $22.39 | 0 | 2 | $64.00 | $0.17 | 0 | 14 |
| $21.41 | 0 | 2 | $65.00 | $0.25 | 1 | 81 |
| $20.43 | 0 | 0 | $66.00 | $0.36 | 2 | 1,022 |
| $19.45 | 0 | 8 | $67.00 | $0.36 | 7 | 23 |
| $18.47 | 0 | 7 | $68.00 | $0.50 | 1 | 33 |
| $17.50 | 0 | 2 | $69.00 | $0.52 | 8 | 14 |
| $16.52 | 0 | 49 | $70.00 | $0.50 | 70 | 93 |
| $15.58 | 0 | 6 | $71.00 | $0.37 | 0 | 52 |
| $11.25 | 1 | 32 | $72.00 | $0.87 | 1 | 27 |
| $13.82 | 0 | 13 | $73.00 | $1.09 | 2 | 18 |
| $10.82 | 5 | 38 | $74.00 | $1.40 | 4 | 1,130 |
| $9.10 | 1 | 476 | $75.00 | $1.55 | 73 | 301 |
| $11.24 | 0 | 23 | $76.00 | $1.60 | 3 | 29 |
| $8.50 | 1 | 309 | $77.00 | $1.19 | 0 | 305 |
| $9.68 | 0 | 259 | $78.00 | $2.33 | 3 | 11 |
| $8.98 | 0 | 7 | $79.00 | $2.55 | 1 | 477 |
| $5.92 | 7 | 705 | $80.00 | $3.20 | 3 | 176 |
| $7.58 | 0 | 422 | $81.00 | $3.80 | 26 | 718 |
| $4.99 | 6 | 60 | $82.00 | $4.35 | 2 | 580 |
| $5.49 | 1 | 578 | $83.00 | $3.20 | 0 | 61 |
| $4.37 | 7 | 113 | $84.00 | $3.74 | 0 | 18 |
| $4.00 | 19 | 242 | $85.00 | $5.75 | 12 | 31 |
| $4.03 | 1 | 397 | $86.00 | $4.81 | 0 | 1 |
| $3.20 | 13 | 8 | $87.00 | $5.35 | 0 | 3 |
| $4.09 | 0 | 26 | $88.00 | $5.89 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $2.07 | 8 | 82 | $90.00 | $7.12 | 0 | 2 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $1.20 | 9 | 119 | $95.00 | $11.60 | 1 | 4 |
| $0.60 | 15 | 171 | $100.00 | $14.75 | 0 | 0 |
| $0.48 | 0 | 0 | $105.00 | $19.24 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.47 | 0 | 0 | $50.00 | $0.05 | 1 | 7 |
| $31.51 | 0 | 0 | $55.00 | $0.04 | 0 | 22 |
| $26.64 | 0 | 0 | $60.00 | $0.18 | 17 | 5 |
| $25.69 | 0 | 0 | $61.00 | $0.16 | 4 | 3 |
| $24.74 | 0 | 0 | $62.00 | $0.24 | 0 | 27 |
| $23.79 | 0 | 0 | $63.00 | $0.29 | 0 | 12 |
| $22.85 | 0 | 0 | $64.00 | $0.46 | 111 | 10 |
| $21.90 | 0 | 0 | $65.00 | $0.39 | 0 | 48 |
| $20.95 | 0 | 0 | $66.00 | $0.44 | 0 | 6 |
| $20.00 | 0 | 0 | $67.00 | $0.49 | 0 | 6 |
| $19.05 | 0 | 0 | $68.00 | $0.87 | 2 | 4 |
| $18.19 | 0 | 0 | $69.00 | $1.04 | 5 | 2 |
| $17.33 | 0 | 0 | $70.00 | $1.15 | 13 | 5 |
| $15.55 | 1 | 1 | $71.00 | $0.93 | 0 | 1 |
| $15.64 | 0 | 0 | $72.00 | $1.11 | 0 | 0 |
| $14.84 | 0 | 0 | $73.00 | $1.31 | 0 | 2 |
| $14.04 | 0 | 3 | $74.00 | $2.05 | 3 | 4 |
| $10.50 | 1 | 3 | $75.00 | $2.29 | 9 | 20 |
| $12.53 | 0 | 12 | $76.00 | $1.98 | 0 | 3 |
| $11.81 | 0 | 15 | $77.00 | $3.18 | 4 | 10 |
| $11.10 | 0 | 6 | $78.00 | $2.55 | 0 | 29 |
| $8.12 | 1 | 4 | $79.00 | $4.00 | 6 | 2 |
| $7.20 | 1 | 109 | $80.00 | $4.25 | 4 | 3 |
| $9.18 | 0 | 13 | $81.00 | $3.63 | 0 | 1 |
| $6.24 | 4 | 5 | $82.00 | $5.15 | 1 | 35 |
| $6.10 | 7 | 49 | $83.00 | $4.43 | 0 | 17 |
| $6.35 | 5 | 4 | $84.00 | $4.83 | 0 | 0 |
| $6.79 | 0 | 70 | $85.00 | $6.00 | 1 | 16 |
| $6.34 | 0 | 13 | $86.00 | $7.70 | 1 | 3 |
| $5.92 | 0 | 24 | $87.00 | $6.36 | 0 | 1 |
| $3.75 | 10 | 2 | $88.00 | $6.94 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $3.22 | 10 | 44 | $90.00 | $9.95 | 13 | 1 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $2.14 | 7 | 24 | $95.00 | $12.76 | 4 | 3 |
| $1.34 | 8 | 28 | $100.00 | $15.03 | 0 | 0 |
| $1.08 | 0 | 0 | $105.00 | $19.52 | 0 | 0 |
| $0.54 | 1 | 92 | $110.00 | $24.14 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:18, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:29:53 · For reference only, not investment advice and not tailored to your situation.