Dark

ON
ON Semiconductor Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

82.67USD+1.361%(+1.11)4,472,155

78.89Bid 86.29Ask 7.40Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

81.50USD-0.074%(-0.06)5,217

After-hours

Aug 14, 2026 4:55:30 PM EDT

82.50USD-0.206%(-0.17)3,128

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Aug 20, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,291	9,138	853	6,422

ON Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

ON Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Aug 14, 2026 Exp. - Max Pain @ $81.00

Puts

Calls

ON Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	1.06	+1,225.00%	1	22	08-13	ON260814C00145000
140 C	0.01	-99.55%	5	5	07-30	ON260814C00140000
135 C	2.51	+25.50%	1	2	07-09	ON260814C00135000
130 C	0.58	+241.18%	1	171	08-05	ON260814C00130000
125 C	0.04	-91.30%	1	7	08-12	ON260814C00125000
120 C	0.51	+410.00%	1	6	08-04	ON260814C00120000
115 C	0.30	+7.14%	9	13	08-03	ON260814C00115000
110 C	0.48	+20.00%	3	41	07-31	ON260814C00110000
108 C	0	0%	0			ON260814C00108000
107 C	0.47	-4.08%	1	486	08-04	ON260814C00107000
106 C	1.08	+980.00%	1	33	08-13	ON260814C00106000
105 C	0.45	+542.86%	1	23	08-07	ON260814C00105000
104 C	1.08	-6.90%	3	4	07-30	ON260814C00104000
103 C	1.06	+606.67%	1	21	08-13	ON260814C00103000
102 C	1.09	+263.33%	1	25	08-13	ON260814C00102000
101 C	0.24	+700.00%	1	20	08-13	ON260814C00101000
100 C	0.24	-65.71%	3	2,307	08-13	ON260814C00100000
99 C	0.04	-50.00%	1	24	08-13	ON260814C00099000
98 C	0.13	-23.53%	1	26	08-13	ON260814C00098000
97 C	0.60	-33.33%	13	44	08-04	ON260814C00097000
96 C	0.03	-40.00%	10	92	08-10	ON260814C00096000
95 C	0.46	+283.33%	1	82	08-11	ON260814C00095000
94 C	0.37	+311.11%	4	52	08-13	ON260814C00094000
93 C	0.09	-40.00%	12	156	08-11	ON260814C00093000
92 C	0.01	-80.00%	22	91	08-13	ON260814C00092000
91 C	0.11	-60.71%	2	135	08-11	ON260814C00091000
90 C	0.01	-92.31%	28	568	08-13	ON260814C00090000
89 C	0.03	-78.57%	58	494	08-13	ON260814C00089000
88 C	0.05	-80.77%	65	297	08-13	ON260814C00088000
87 C	0.05	-87.18%	52	134	08-13	ON260814C00087000
86 C	0.18	-68.42%	24	187	08-13	ON260814C00086000
85 C	0.14	-84.44%	109	1,066	08-13	ON260814C00085000
84 C	0.20	-86.67%	31	172	08-13	ON260814C00084000
83 C	0.49	-57.39%	2,355	2,332	08-13	ON260814C00083000
82 C	0.84	-64.71%	60	227	08-13	ON260814C00082000
81 C	1.25	-63.24%	2,313	2,389	08-13	ON260814C00081000
80 C	4.20	+0.96%	1	71	08-13	ON260814C00080000
79 C	4.82	+30.27%	15	38	08-12	ON260814C00079000
78 C	4.95	-11.92%	141	57	08-13	ON260814C00078000
77 C	6.90	+5.50%	142	71	08-13	ON260814C00077000
76 C	7.71	0.00%	6	23	08-13	ON260814C00076000
75 C	8.69	+1.16%	10	24	08-13	ON260814C00075000
74 C	9.70	+5.90%	1	3	08-13	ON260814C00074000
73 C	8.46	+1.20%	8	3	08-11	ON260814C00073000
72 C	9.35	+0.11%	270	118	08-11	ON260814C00072000
71 C	12.65	+22.70%	1	119	08-13	ON260814C00071000
70 C	13.55	+17.42%	2	9	08-13	ON260814C00070000
69 C	12.47	+0.48%	4	10	08-11	ON260814C00069000
68 C	13.45	-2.04%	2	12	08-11	ON260814C00068000
67 C	14.73	+33.42%	6	4	08-10	ON260814C00067000
66 C	0	0%	0			ON260814C00066000
65 C	18.73	+12.63%	1	2	08-13	ON260814C00065000
64 C	19.82	+13.91%	3	43	08-13	ON260814C00064000
63 C	20.80	-1.14%	2	41	08-13	ON260814C00063000
62 C	19.75	+0.41%	5	5	08-11	ON260814C00062000
61 C	20.65	+0.54%	4	7	08-11	ON260814C00061000
60 C	23.42	+8.48%	1	5	08-12	ON260814C00060000
59 C	24.35	0%	7	2	08-12	ON260814C00059000
58 C	26.03	0%	2	1	08-12	ON260814C00058000
57 C	24.75	0%	2	1	08-11	ON260814C00057000
56 C	0	0%	0			ON260814C00056000
55 C	0	0%	0			ON260814C00055000
54 C	29.96	0%	10	1	08-12	ON260814C00054000
53 C	31.09	0%	4	1	08-12	ON260814C00053000
50 C	33.46	-1.41%	2	2	08-13	ON260814C00050000
45 C	38.45	-1.23%	2	2	08-13	ON260814C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	64.27	0%	4	0	08-11	ON260814P00145000
140 P	59.28	0%	4	0	08-11	ON260814P00140000
135 P	0	0%	0			ON260814P00135000
130 P	0	0%	0			ON260814P00130000
125 P	0	0%	0			ON260814P00125000
120 P	36.38	-5.97%	4	5	08-12	ON260814P00120000
115 P	31.43	-13.89%	18	2	08-12	ON260814P00115000
110 P	26.48	-18.52%	16	4	08-12	ON260814P00110000
108 P	24.59	0%	2	0	08-12	ON260814P00108000
107 P	18.76	0%	1	1	07-14	ON260814P00107000
106 P	24.98	0%	1	1	08-03	ON260814P00106000
105 P	21.50	-23.19%	2	5	08-12	ON260814P00105000
104 P	20.54	-12.22%	2	3	08-12	ON260814P00104000
103 P	19.56	+6.42%	4	4	08-12	ON260814P00103000
102 P	17.10	+15.70%	2	1	08-13	ON260814P00102000
101 P	19.44	-0.66%	1	1	08-10	ON260814P00101000
100 P	19.13	+3.24%	2	17	08-11	ON260814P00100000
99 P	0	0%	0			ON260814P00099000
98 P	14.64	+13.93%	82	42	08-13	ON260814P00098000
97 P	14.70	+12.64%	23	16	08-13	ON260814P00097000
96 P	11.60	-17.02%	204	69	08-13	ON260814P00096000
95 P	10.70	-22.69%	4	18	08-13	ON260814P00095000
94 P	9.85	-26.77%	177	49	08-13	ON260814P00094000
93 P	8.96	-28.15%	447	115	08-13	ON260814P00093000
92 P	9.45	-4.16%	58	35	08-13	ON260814P00092000
91 P	8.50	+16.12%	126	1	08-13	ON260814P00091000
90 P	5.95	-8.46%	89	3	08-13	ON260814P00090000
89 P	5.46	-2.50%	2	34	08-13	ON260814P00089000
88 P	4.83	-31.00%	1	12	08-13	ON260814P00088000
87 P	5.63	-19.91%	1	63	08-11	ON260814P00087000
86 P	3.15	-10.26%	4	48	08-13	ON260814P00086000
85 P	2.32	-47.63%	139	66	08-13	ON260814P00085000
84 P	1.52	-3.18%	158	120	08-13	ON260814P00084000
83 P	0.96	-23.20%	89	118	08-13	ON260814P00083000
82 P	1.01	+55.38%	72	156	08-13	ON260814P00082000
81 P	0.70	+66.67%	167	233	08-13	ON260814P00081000
80 P	0.35	+20.69%	85	899	08-13	ON260814P00080000
79 P	0.15	-21.05%	61	243	08-13	ON260814P00079000
78 P	0.10	-16.67%	29	397	08-13	ON260814P00078000
77 P	0.18	+100.00%	88	463	08-13	ON260814P00077000
76 P	0.02	-66.67%	107	116	08-13	ON260814P00076000
75 P	0.05	0.00%	13	350	08-13	ON260814P00075000
74 P	0.10	+150.00%	1	80	08-13	ON260814P00074000
73 P	0.02	-71.43%	45	765	08-13	ON260814P00073000
72 P	0.06	+100.00%	43	195	08-13	ON260814P00072000
71 P	0.04	-75.00%	2	45	08-12	ON260814P00071000
70 P	0.03	-62.50%	216	327	08-12	ON260814P00070000
69 P	0.03	-62.50%	1	12	08-12	ON260814P00069000
68 P	0.02	+100.00%	51	58	08-13	ON260814P00068000
67 P	0.15	+15.38%	6	43	08-12	ON260814P00067000
66 P	0.01	-75.00%	85	419	08-13	ON260814P00066000
65 P	0.01	0.00%	14	370	08-13	ON260814P00065000
64 P	0.02	0.00%	18	398	08-13	ON260814P00064000
63 P	0.05	-61.54%	4	411	08-07	ON260814P00063000
62 P	0.01	-50.00%	2	214	08-12	ON260814P00062000
61 P	0.22	-42.11%	41	43	08-04	ON260814P00061000
60 P	0.03	-57.14%	3	122	08-07	ON260814P00060000
59 P	0.07	0%	1	1	08-10	ON260814P00059000
58 P	0	0%	0			ON260814P00058000
57 P	0.03	0%	10	10	08-05	ON260814P00057000
56 P	0.17	+240.00%	10	11	08-05	ON260814P00056000
55 P	0.03	-86.36%	1	2	08-04	ON260814P00055000
54 P	0.05	0%	20	20	08-03	ON260814P00054000
53 P	0	0%	0			ON260814P00053000
50 P	0.03	-40.00%	1	17	08-03	ON260814P00050000
45 P	0.01	-92.31%	2	2	08-12	ON260814P00045000

document.getElementById("n3DF7W").onerror = function(){this.style.display='none';}; .dark-mode .kRqLxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRqLxs{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON Aug 14, 2026 Exp. - Open Interest by Strike

ON Aug 14, 2026 Exp. - Max Pain @ $81.00

ON
ON Semiconductor Corp
stock NASDAQ