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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,820	30,633	8,229	21,412

ON Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

ON Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

ON Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0.12	-88.99%	5	102	08-06	ON260918C00190000
185 C	0.02	+100.00%	1	34	08-05	ON260918C00185000
180 C	0.04	-20.00%	1	72	08-07	ON260918C00180000
175 C	0.81	0.00%	18	102	07-15	ON260918C00175000
170 C	0.42	-43.24%	2	223	07-24	ON260918C00170000
165 C	0.85	-22.02%	5	129	07-16	ON260918C00165000
160 C	0.09	-52.63%	10	328	08-06	ON260918C00160000
155 C	0.16	-23.81%	3	159	08-03	ON260918C00155000
150 C	0.15	+66.67%	20	1,016	08-07	ON260918C00150000
145 C	0.14	+180.00%	1	2,746	08-12	ON260918C00145000
140 C	0.10	-71.43%	4	433	08-10	ON260918C00140000
135 C	0.16	-60.98%	6	397	08-07	ON260918C00135000
130 C	0.13	-27.78%	1	1,224	08-12	ON260918C00130000
125 C	0.17	-29.17%	5	356	08-13	ON260918C00125000
120 C	0.21	-19.23%	33	1,805	08-13	ON260918C00120000
115 C	0.40	+8.11%	3	1,852	08-12	ON260918C00115000
110 C	0.51	-27.14%	95	2,026	08-13	ON260918C00110000
105 C	0.80	-23.81%	30	1,768	08-13	ON260918C00105000
100 C	1.19	-27.88%	25	2,885	08-13	ON260918C00100000
95 C	1.92	-23.20%	62	2,683	08-13	ON260918C00095000
90 C	2.95	-21.75%	100	3,217	08-13	ON260918C00090000
85 C	4.50	-16.36%	155	7,076	08-13	ON260918C00085000
80 C	7.03	-14.37%	22	5,286	08-13	ON260918C00080000
75 C	9.75	-15.29%	45	236	08-13	ON260918C00075000
70 C	15.00	0.00%	4	815	08-13	ON260918C00070000
65 C	17.61	-14.10%	4	327	08-07	ON260918C00065000
60 C	24.45	+11.14%	1	186	08-12	ON260918C00060000
55 C	40.07	-41.42%	10	267	06-30	ON260918C00055000
50 C	32.25	+5.74%	3	454	08-13	ON260918C00050000
47 C	84.28	+388.01%	2	66	06-22	ON260918C00047000
45 C	82.10	+232.25%	1	51	05-26	ON260918C00045000
42 C	50.13	+64.90%	2	19	07-07	ON260918C00042000
40 C	56.22	+2.59%	1	26	07-01	ON260918C00040000
38 C	28.76	+51.29%	1	7	03-02	ON260918C00038000
35 C	28.00	-5.08%	7	11	03-24	ON260918C00035000
33 C	25.30	+13.50%	28	19	12-05	ON260918C00033000
30 C	38.00	+88.59%	1	13	02-10	ON260918C00030000
28 C	29.43	+23.66%	2	2	12-22	ON260918C00028000
25 C	64.00	+166.11%	3	29	07-16	ON260918C00025000
23 C	58.00	-14.35%	1	6	08-04	ON260918C00023000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON260918P00190000
185 P	0	0%	0			ON260918P00185000
180 P	0	0%	0			ON260918P00180000
175 P	0	0%	0			ON260918P00175000
170 P	0	0%	0			ON260918P00170000
165 P	0	0%	0			ON260918P00165000
160 P	43.00	-8.86%	1	1	06-02	ON260918P00160000
155 P	0	0%	0			ON260918P00155000
150 P	65.10	+82.35%	13	17	08-13	ON260918P00150000
145 P	64.00	+91.90%	70	38	08-06	ON260918P00145000
140 P	50.80	+64.40%	3	83	07-13	ON260918P00140000
135 P	50.43	+16.49%	1	66	07-28	ON260918P00135000
130 P	40.20	-4.60%	1	59	06-30	ON260918P00130000
125 P	46.08	+13.64%	1	57	08-06	ON260918P00125000
120 P	37.85	+11.82%	1	67	07-31	ON260918P00120000
115 P	31.45	-0.47%	2	658	08-13	ON260918P00115000
110 P	26.56	-22.00%	24	399	08-12	ON260918P00110000
105 P	21.80	-18.96%	1	498	08-13	ON260918P00105000
100 P	17.65	+0.57%	3	1,541	08-13	ON260918P00100000
95 P	13.20	-2.22%	3	1,380	08-13	ON260918P00095000
90 P	9.55	-2.55%	13	2,457	08-13	ON260918P00090000
85 P	7.60	+15.15%	33	908	08-13	ON260918P00085000
80 P	4.26	+2.65%	117	3,771	08-13	ON260918P00080000
75 P	2.50	+1.63%	587	2,713	08-13	ON260918P00075000
70 P	1.50	+20.97%	224	3,143	08-13	ON260918P00070000
65 P	0.69	+11.29%	11	809	08-13	ON260918P00065000
60 P	0.24	-25.00%	6	1,084	08-13	ON260918P00060000
55 P	0.16	-27.27%	9	540	08-12	ON260918P00055000
50 P	0.15	-31.82%	1	2,114	08-12	ON260918P00050000
47 P	0.10	-77.27%	395	2,623	08-11	ON260918P00047000
45 P	0.05	0.00%	2	394	08-12	ON260918P00045000
42 P	0.47	+95.83%	6	213	06-26	ON260918P00042000
40 P	0.10	-56.52%	43	1,616	08-04	ON260918P00040000
38 P	0.20	-33.33%	10	170	08-04	ON260918P00038000
35 P	0.05	-75.00%	10	1,990	08-04	ON260918P00035000
33 P	0.01	-93.33%	10	21	08-04	ON260918P00033000
30 P	0.01	-90.91%	21	67	08-04	ON260918P00030000
28 P	0.03	-81.25%	30	101	08-04	ON260918P00028000
25 P	0.30	+50.00%	10	21	08-04	ON260918P00025000
23 P	0.01	-93.33%	10	22	08-04	ON260918P00023000

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

ON Sep 18, 2026 Exp. - Open Interest by Strike

ON Sep 18, 2026 Exp. - Max Pain @ $85.00

ON
ON Semiconductor Corp
stock NASDAQ