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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,249	22,384	14,835	12,198

ON Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

ON Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Aug 21, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

ON Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0.04	-50.00%	1	786	08-04	ON260821C00180000
175 C	0.31	-22.50%	1	45	07-07	ON260821C00175000
170 C	0.07	-12.50%	1	122	07-27	ON260821C00170000
165 C	0.01	-95.45%	2	117	08-04	ON260821C00165000
160 C	0.26	-80.00%	88	74	07-22	ON260821C00160000
155 C	0.55	-29.49%	1	14	07-13	ON260821C00155000
150 C	0.02	-93.75%	3	22	07-30	ON260821C00150000
145 C	0.74	+105.56%	1	80	08-04	ON260821C00145000
140 C	0.76	+94.87%	1	62	08-04	ON260821C00140000
135 C	0.02	+100.00%	3	317	08-07	ON260821C00135000
130 C	0.01	-75.00%	5	171	08-12	ON260821C00130000
125 C	0.01	-87.50%	3	483	08-12	ON260821C00125000
120 C	0.03	+200.00%	1	522	08-12	ON260821C00120000
115 C	0.05	-68.75%	650	1,741	08-11	ON260821C00115000
110 C	0.03	0.00%	14	3,186	08-12	ON260821C00110000
105 C	0.09	-62.50%	132	523	08-10	ON260821C00105000
100 C	0.05	-50.00%	119	3,669	08-13	ON260821C00100000
99 C	0.11	-31.25%	5	70	08-11	ON260821C00099000
98 C	0.11	-8.33%	3	101	08-12	ON260821C00098000
97 C	0.13	-40.91%	3	121	08-13	ON260821C00097000
96 C	0.10	-56.52%	4	138	08-13	ON260821C00096000
95 C	0.13	-59.38%	31	1,211	08-13	ON260821C00095000
94 C	0.52	+44.44%	2	737	08-12	ON260821C00094000
93 C	0.42	-37.31%	11	87	08-10	ON260821C00093000
92 C	0.55	+7.84%	43	410	08-12	ON260821C00092000
91 C	0.73	0.00%	2	62	08-12	ON260821C00091000
90 C	0.45	-51.09%	79	1,563	08-13	ON260821C00090000
89 C	0.79	-31.30%	36	159	08-13	ON260821C00089000
88 C	1.04	-24.09%	2,313	2,401	08-13	ON260821C00088000
87 C	0.88	-47.93%	19	212	08-13	ON260821C00087000
86 C	1.50	-28.57%	2,316	2,486	08-13	ON260821C00086000
85 C	1.54	-32.75%	79	436	08-13	ON260821C00085000
84 C	1.59	-42.60%	24	176	08-13	ON260821C00084000
83 C	1.94	-43.60%	37	80	08-13	ON260821C00083000
82 C	2.39	-34.52%	47	447	08-13	ON260821C00082000
81 C	2.95	-30.59%	3	214	08-13	ON260821C00081000
80 C	3.55	-29.28%	63	193	08-13	ON260821C00080000
79 C	5.10	+1.80%	1	5	08-10	ON260821C00079000
78 C	6.60	-2.94%	2	12	08-13	ON260821C00078000
77 C	7.23	-12.89%	6	16	08-13	ON260821C00077000
76 C	8.11	+38.63%	8	27	08-13	ON260821C00076000
75 C	7.36	-20.43%	9	89	08-13	ON260821C00075000
70 C	12.89	+13.57%	10	66	08-11	ON260821C00070000
65 C	16.80	-1.75%	3	15	08-10	ON260821C00065000
60 C	21.40	+2.64%	4	37	08-10	ON260821C00060000
55 C	22.65	-32.69%	1	41	08-05	ON260821C00055000
50 C	31.00	-2.91%	1	56	08-04	ON260821C00050000
45 C	35.95	-16.96%	1	31	08-07	ON260821C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			ON260821P00180000
175 P	0	0%	0			ON260821P00175000
170 P	0	0%	0			ON260821P00170000
165 P	0	0%	0			ON260821P00165000
160 P	0	0%	0			ON260821P00160000
155 P	0	0%	0			ON260821P00155000
150 P	40.35	0%	2	1	06-24	ON260821P00150000
145 P	57.50	+13.08%	2	18	07-07	ON260821P00145000
140 P	56.45	+17.73%	2	5	08-13	ON260821P00140000
135 P	51.43	+4.81%	1	2	08-13	ON260821P00135000
130 P	46.30	+85.57%	1	2	08-13	ON260821P00130000
125 P	37.25	+3.73%	2	320	07-17	ON260821P00125000
120 P	44.80	+6.67%	3	8	08-06	ON260821P00120000
115 P	34.17	-3.06%	13	1,176	08-07	ON260821P00115000
110 P	27.00	+1.05%	5	8	08-13	ON260821P00110000
105 P	21.70	-9.58%	2	17	08-12	ON260821P00105000
100 P	16.56	-9.75%	1	469	08-12	ON260821P00100000
99 P	16.90	-1.46%	2	8	07-31	ON260821P00099000
98 P	16.57	-8.81%	1	44	08-11	ON260821P00098000
97 P	15.63	-14.45%	6	58	07-30	ON260821P00097000
96 P	14.10	+17.99%	46	73	07-30	ON260821P00096000
95 P	11.79	+2.79%	6	4,612	08-13	ON260821P00095000
94 P	10.51	-19.15%	4	77	08-13	ON260821P00094000
93 P	9.88	-21.27%	8	102	08-13	ON260821P00093000
92 P	8.95	-13.19%	8	535	08-13	ON260821P00092000
91 P	7.57	-27.56%	5	109	08-13	ON260821P00091000
90 P	7.39	-0.54%	12	3,870	08-13	ON260821P00090000
89 P	6.27	-27.01%	4	54	08-13	ON260821P00089000
88 P	5.46	-31.15%	2	51	08-13	ON260821P00088000
87 P	4.15	-37.12%	10	126	08-13	ON260821P00087000
86 P	5.86	-9.15%	1	66	08-11	ON260821P00086000
85 P	4.25	+16.44%	39	2,090	08-13	ON260821P00085000
84 P	3.20	+3.23%	10	303	08-13	ON260821P00084000
83 P	2.80	+9.37%	9	631	08-13	ON260821P00083000
82 P	2.45	+16.67%	6	299	08-13	ON260821P00082000
81 P	2.18	+17.84%	15	151	08-13	ON260821P00081000
80 P	1.90	+31.03%	135	5,079	08-13	ON260821P00080000
79 P	1.15	-1.71%	17	123	08-13	ON260821P00079000
78 P	1.09	+29.76%	49	235	08-13	ON260821P00078000
77 P	0.85	+18.06%	71	466	08-13	ON260821P00077000
76 P	0.34	-38.18%	118	434	08-13	ON260821P00076000
75 P	0.48	+20.00%	32	1,624	08-13	ON260821P00075000
70 P	0.09	-40.00%	94	1,042	08-13	ON260821P00070000
65 P	0.02	-50.00%	30	1,303	08-13	ON260821P00065000
60 P	0.01	-50.00%	12	1,093	08-13	ON260821P00060000
55 P	0.01	-90.91%	83	305	08-12	ON260821P00055000
50 P	0.01	-50.00%	5	30	08-12	ON260821P00050000
45 P	0.01	-90.00%	10	14	08-04	ON260821P00045000

document.getElementById("J3qfzP").onerror = function(){this.style.display='none';}; .dark-mode .CshyxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CshyxJ{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON Aug 21, 2026 Exp. - Open Interest by Strike

ON Aug 21, 2026 Exp. - Max Pain @ $90.00

ON
ON Semiconductor Corp
stock NASDAQ