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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
370	2,766	1,165	1,633

ON Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

ON Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Aug 28, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

ON Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0.38	+58.33%	2	5	07-28	ON260828C00145000
140 C	0.39	-57.61%	6	3	07-24	ON260828C00140000
135 C	0.42	-34.38%	25	57	07-27	ON260828C00135000
130 C	0.80	-42.45%	544	531	07-24	ON260828C00130000
125 C	0.45	0%	5	3	07-30	ON260828C00125000
120 C	0.48	+166.67%	2	5	08-10	ON260828C00120000
115 C	0.66	+4.76%	1	26	08-05	ON260828C00115000
110 C	0.18	-52.63%	5	22	08-10	ON260828C00110000
107 C	1.74	+3.57%	2	5	08-03	ON260828C00107000
106 C	0.19	-51.28%	4	12	08-12	ON260828C00106000
105 C	0.12	-33.33%	2	235	08-13	ON260828C00105000
104 C	0.22	-78.00%	20	22	08-13	ON260828C00104000
103 C	0.15	-64.29%	20	24	08-13	ON260828C00103000
102 C	0.25	-37.50%	2	18	08-12	ON260828C00102000
101 C	0.45	-4.26%	7	17	08-12	ON260828C00101000
100 C	0.31	-16.22%	5	68	08-13	ON260828C00100000
99 C	0.47	-2.08%	1	7	08-10	ON260828C00099000
98 C	0.74	-17.78%	25	37	08-06	ON260828C00098000
97 C	0.91	-48.59%	5	14	08-05	ON260828C00097000
96 C	1.03	-60.84%	2	8	08-05	ON260828C00096000
95 C	0.80	-9.09%	4	43	08-12	ON260828C00095000
94 C	0.66	-47.20%	2	19	08-13	ON260828C00094000
93 C	0.76	-37.19%	1	150	08-11	ON260828C00093000
92 C	1.07	-10.08%	6	32	08-13	ON260828C00092000
91 C	1.31	+19.09%	1	9	08-12	ON260828C00091000
90 C	1.22	-30.68%	16	118	08-13	ON260828C00090000
89 C	2.10	+9.38%	1	33	08-12	ON260828C00089000
88 C	1.90	-24.00%	9	66	08-13	ON260828C00088000
87 C	2.45	+3.38%	1	6	08-13	ON260828C00087000
86 C	2.50	-25.37%	2	470	08-13	ON260828C00086000
85 C	2.45	-20.45%	54	52	08-13	ON260828C00085000
84 C	3.69	+7.27%	51	63	08-13	ON260828C00084000
83 C	3.30	+1.54%	26	586	08-13	ON260828C00083000
82 C	4.57	-14.10%	3	106	08-13	ON260828C00082000
81 C	5.47	+32.45%	13	16	08-12	ON260828C00081000
80 C	6.19	-4.48%	1	151	08-13	ON260828C00080000
79 C	5.25	-6.25%	10	10	08-06	ON260828C00079000
78 C	7.37	+6.81%	2	7	08-13	ON260828C00078000
77 C	0	0%	0			ON260828C00077000
76 C	6.08	0%	7	5	08-05	ON260828C00076000
75 C	8.37	-3.46%	20	67	08-10	ON260828C00075000
74 C	0	0%	0			ON260828C00074000
73 C	0	0%	0			ON260828C00073000
72 C	0	0%	0			ON260828C00072000
71 C	0	0%	0			ON260828C00071000
70 C	13.74	+34.05%	1	4	08-13	ON260828C00070000
69 C	0	0%	0			ON260828C00069000
68 C	0	0%	0			ON260828C00068000
67 C	0	0%	0			ON260828C00067000
66 C	0	0%	0			ON260828C00066000
65 C	0	0%	0			ON260828C00065000
60 C	23.64	-30.43%	2	2	08-13	ON260828C00060000
55 C	0	0%	0			ON260828C00055000
50 C	31.43	-1.72%	4	2	08-10	ON260828C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			ON260828P00145000
140 P	0	0%	0			ON260828P00140000
135 P	0	0%	0			ON260828P00135000
130 P	0	0%	0			ON260828P00130000
125 P	33.05	0%	1	1	07-13	ON260828P00125000
120 P	39.50	0%	2	0	08-11	ON260828P00120000
115 P	30.78	-17.26%	1	2	08-13	ON260828P00115000
110 P	28.96	-9.67%	2	34	08-07	ON260828P00110000
107 P	23.16	+8.22%	3	3	08-12	ON260828P00107000
106 P	25.43	+16.01%	1	1	08-04	ON260828P00106000
105 P	20.73	0%	1	1	07-31	ON260828P00105000
104 P	0	0%	0			ON260828P00104000
103 P	24.57	+20.44%	1	9	07-29	ON260828P00103000
102 P	0	0%	0			ON260828P00102000
101 P	0	0%	0			ON260828P00101000
100 P	16.76	-10.76%	1	2	08-13	ON260828P00100000
99 P	17.96	+28.65%	1	4	08-11	ON260828P00099000
98 P	0	0%	0			ON260828P00098000
97 P	16.95	0%	1	1	08-04	ON260828P00097000
96 P	17.55	+41.76%	3	3	08-06	ON260828P00096000
95 P	16.80	+14.36%	5	24	08-03	ON260828P00095000
94 P	11.42	-22.42%	1	34	08-13	ON260828P00094000
93 P	13.34	0%	7	3	07-30	ON260828P00093000
92 P	15.35	+31.76%	5	6	07-29	ON260828P00092000
91 P	11.80	+8.26%	2	61	07-30	ON260828P00091000
90 P	13.07	-1.80%	7	14	08-06	ON260828P00090000
89 P	9.19	-17.21%	2	3	08-11	ON260828P00089000
88 P	8.80	-23.81%	1	16	08-11	ON260828P00088000
87 P	9.95	-5.33%	11	9	08-04	ON260828P00087000
86 P	7.52	0%	891	890	08-10	ON260828P00086000
85 P	4.32	-9.62%	1	28	08-13	ON260828P00085000
84 P	3.72	-9.27%	1	10	08-13	ON260828P00084000
83 P	3.27	-34.73%	6	6	08-13	ON260828P00083000
82 P	2.81	-9.06%	1	55	08-13	ON260828P00082000
81 P	2.42	-43.06%	8	16	08-13	ON260828P00081000
80 P	2.80	+29.63%	10	194	08-13	ON260828P00080000
79 P	1.98	-64.00%	4	6	08-12	ON260828P00079000
78 P	1.34	-21.64%	2	14	08-13	ON260828P00078000
77 P	1.40	-4.76%	14	20	08-13	ON260828P00077000
76 P	1.23	+11.82%	4	21	08-13	ON260828P00076000
75 P	1.10	+25.00%	54	165	08-13	ON260828P00075000
74 P	0.69	-12.66%	1	25	08-13	ON260828P00074000
73 P	0.59	-4.84%	4	16	08-13	ON260828P00073000
72 P	0.37	+5.71%	2	8	08-13	ON260828P00072000
71 P	0.32	-52.94%	2	7	08-12	ON260828P00071000
70 P	0.30	-9.09%	1	257	08-13	ON260828P00070000
69 P	0.21	0.00%	1	2	08-13	ON260828P00069000
68 P	0.16	-65.96%	8	13	08-13	ON260828P00068000
67 P	0.38	-26.92%	1	6	08-12	ON260828P00067000
66 P	0.34	-65.31%	2	5	08-10	ON260828P00066000
65 P	0.11	-15.38%	37	707	08-13	ON260828P00065000
60 P	0.26	-29.73%	3	43	08-11	ON260828P00060000
55 P	0.04	-82.61%	10	40	08-11	ON260828P00055000
50 P	0.07	-77.42%	2	13	08-12	ON260828P00050000

document.getElementById("Cnd1tS").onerror = function(){this.style.display='none';}; .dark-mode .lX9J8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lX9J8Y{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON Aug 28, 2026 Exp. - Open Interest by Strike

ON Aug 28, 2026 Exp. - Max Pain @ $86.00

ON
ON Semiconductor Corp
stock NASDAQ