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 Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
207	396	61	773

ON Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

ON Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Sep 11, 2026 Exp. - Max Pain @ $81.00

Puts

Calls

ON Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			ON260911C00125000
120 C	0	0%	0			ON260911C00120000
115 C	1.03	0%	2	2	08-03	ON260911C00115000
110 C	1.18	-16.90%	7	8	08-04	ON260911C00110000
105 C	0.55	-38.89%	3	4	08-10	ON260911C00105000
100 C	1.05	+5.00%	5	13	08-12	ON260911C00100000
97 C	1.28	-14.67%	1	9	08-13	ON260911C00097000
96 C	1.70	+2.41%	1	17	08-07	ON260911C00096000
95 C	1.33	-31.09%	10	24	08-13	ON260911C00095000
94 C	2.33	+0.43%	1	12	08-07	ON260911C00094000
93 C	2.61	+6.97%	1	19	08-07	ON260911C00093000
92 C	2.45	-6.84%	2	30	08-06	ON260911C00092000
91 C	2.66	-36.21%	7	7	08-05	ON260911C00091000
90 C	2.94	-2.00%	20	26	08-13	ON260911C00090000
89 C	3.58	+4.37%	1	7	08-07	ON260911C00089000
88 C	3.58	-8.21%	3	7	08-12	ON260911C00088000
87 C	4.00	+9.59%	2	21	08-12	ON260911C00087000
86 C	4.38	+8.15%	1	23	08-13	ON260911C00086000
85 C	4.65	-1.06%	26	74	08-12	ON260911C00085000
84 C	4.45	-12.75%	7	24	08-13	ON260911C00084000
83 C	5.15	+9.57%	54	69	08-11	ON260911C00083000
82 C	5.90	+4.42%	4	120	08-13	ON260911C00082000
81 C	6.45	-11.64%	4	20	08-13	ON260911C00081000
80 C	7.90	+31.67%	1	33	08-12	ON260911C00080000
79 C	8.20	+6.63%	2	3	08-12	ON260911C00079000
78 C	7.97	+14.68%	8	3	08-07	ON260911C00078000
77 C	8.25	+7.70%	3	15	08-07	ON260911C00077000
76 C	8.81	+7.97%	1	3	08-07	ON260911C00076000
75 C	9.05	0%	2	2	08-11	ON260911C00075000
74 C	0	0%	0			ON260911C00074000
73 C	0	0%	0			ON260911C00073000
72 C	0	0%	0			ON260911C00072000
71 C	0	0%	0			ON260911C00071000
70 C	13.40	+28.23%	1	8	08-07	ON260911C00070000
69 C	0	0%	0			ON260911C00069000
68 C	0	0%	0			ON260911C00068000
67 C	0	0%	0			ON260911C00067000
66 C	0	0%	0			ON260911C00066000
65 C	0	0%	0			ON260911C00065000
60 C	0	0%	0			ON260911C00060000
55 C	0	0%	0			ON260911C00055000
50 C	0	0%	0			ON260911C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			ON260911P00125000
120 P	0	0%	0			ON260911P00120000
115 P	0	0%	0			ON260911P00115000
110 P	0	0%	0			ON260911P00110000
105 P	0	0%	0			ON260911P00105000
100 P	18.85	-19.79%	2	4	08-13	ON260911P00100000
97 P	0	0%	0			ON260911P00097000
96 P	0	0%	0			ON260911P00096000
95 P	0	0%	0			ON260911P00095000
94 P	0	0%	0			ON260911P00094000
93 P	14.35	0%	2	1	07-30	ON260911P00093000
92 P	14.49	0%	1	1	08-04	ON260911P00092000
91 P	13.81	0%	1	1	08-04	ON260911P00091000
90 P	13.24	+1.85%	1	2	08-06	ON260911P00090000
89 P	0	0%	0			ON260911P00089000
88 P	0	0%	0			ON260911P00088000
87 P	11.00	0%	15	14	08-04	ON260911P00087000
86 P	10.32	+1.18%	13	14	08-04	ON260911P00086000
85 P	5.97	-21.03%	1	13	08-12	ON260911P00085000
84 P	7.75	-17.47%	8	9	08-07	ON260911P00084000
83 P	10.00	+31.75%	1	2	08-05	ON260911P00083000
82 P	4.47	-24.24%	1	7	08-12	ON260911P00082000
81 P	4.22	-20.38%	1	21	08-13	ON260911P00081000
80 P	4.13	-23.52%	1	97	08-13	ON260911P00080000
79 P	5.05	-20.60%	1	135	08-07	ON260911P00079000
78 P	2.84	-59.83%	22	23	08-13	ON260911P00078000
77 P	3.97	0%	1	1	08-10	ON260911P00077000
76 P	2.40	+9.09%	4	27	08-13	ON260911P00076000
75 P	2.16	-24.48%	2	10	08-13	ON260911P00075000
74 P	2.05	+28.93%	6	5	08-13	ON260911P00074000
73 P	1.50	+9.49%	1	10	08-13	ON260911P00073000
72 P	1.22	-40.49%	1	63	08-13	ON260911P00072000
71 P	1.04	-49.51%	2	138	08-13	ON260911P00071000
70 P	0.87	-34.09%	3	12	08-12	ON260911P00070000
69 P	0.64	-22.89%	2	9	08-13	ON260911P00069000
68 P	0.60	-4.76%	4	5	08-13	ON260911P00068000
67 P	1.05	-46.43%	1	3	08-10	ON260911P00067000
66 P	0.36	-64.71%	1	8	08-13	ON260911P00066000
65 P	0.47	+34.29%	1	157	08-13	ON260911P00065000
60 P	0.33	-26.67%	23	28	08-10	ON260911P00060000
55 P	0.47	-14.55%	5	6	08-06	ON260911P00055000
50 P	0.24	-4.00%	1	8	08-11	ON260911P00050000

document.getElementById("LvLgR7").onerror = function(){this.style.display='none';}; .dark-mode .Fh7SqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fh7SqH{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON Sep 11, 2026 Exp. - Open Interest by Strike

ON Sep 11, 2026 Exp. - Max Pain @ $81.00

ON
ON Semiconductor Corp
stock NASDAQ