Dark

Check out our Dark Pool Levels

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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
42	49	2	127

ON Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

ON Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

ON Sep 25, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

ON Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	4.78	+5.52%	7	29	08-12	ON260925C00090000
89 C	0	0%	0			ON260925C00089000
88 C	0	0%	0			ON260925C00088000
87 C	5.24	-0.19%	1	1	08-13	ON260925C00087000
86 C	0	0%	0			ON260925C00086000
85 C	0	0%	0			ON260925C00085000
84 C	6.48	-8.73%	6	7	08-13	ON260925C00084000
83 C	7.05	-0.42%	2	12	08-13	ON260925C00083000
82 C	7.94	+11.05%	4	2	08-12	ON260925C00082000
81 C	8.45	+19.01%	4	19	08-12	ON260925C00081000
80 C	8.51	0%	36	16	08-07	ON260925C00080000
79 C	8.98	0%	6	3	08-07	ON260925C00079000
78 C	0	0%	0			ON260925C00078000
77 C	0	0%	0			ON260925C00077000
76 C	0	0%	0			ON260925C00076000
75 C	0	0%	0			ON260925C00075000
74 C	0	0%	0			ON260925C00074000
73 C	0	0%	0			ON260925C00073000
72 C	0	0%	0			ON260925C00072000
71 C	13.00	0%	1	1	08-11	ON260925C00071000
70 C	0	0%	0			ON260925C00070000
69 C	14.45	0%	1	1	08-11	ON260925C00069000
68 C	0	0%	0			ON260925C00068000
67 C	0	0%	0			ON260925C00067000
66 C	0	0%	0			ON260925C00066000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			ON260925P00090000
89 P	0	0%	0			ON260925P00089000
88 P	0	0%	0			ON260925P00088000
87 P	0	0%	0			ON260925P00087000
86 P	0	0%	0			ON260925P00086000
85 P	9.59	0%	2	2	08-10	ON260925P00085000
84 P	0	0%	0			ON260925P00084000
83 P	0	0%	0			ON260925P00083000
82 P	0	0%	0			ON260925P00082000
81 P	6.40	+23.08%	2	3	08-13	ON260925P00081000
80 P	5.22	-20.31%	2	4	08-13	ON260925P00080000
79 P	0	0%	0			ON260925P00079000
78 P	4.32	0%	3	3	08-13	ON260925P00078000
77 P	3.35	0%	6	6	08-13	ON260925P00077000
76 P	3.35	+0.60%	20	24	08-13	ON260925P00076000
75 P	2.82	-29.32%	1	14	08-13	ON260925P00075000
74 P	2.75	0%	1	1	08-12	ON260925P00074000
73 P	2.40	-27.27%	1	5	08-13	ON260925P00073000
72 P	1.95	-40.91%	3	4	08-13	ON260925P00072000
71 P	1.91	-4.50%	1	3	08-13	ON260925P00071000
70 P	1.65	+0.61%	19	33	08-13	ON260925P00070000
69 P	1.50	+9.49%	4	8	08-13	ON260925P00069000
68 P	1.25	-37.19%	5	4	08-13	ON260925P00068000
67 P	1.15	+2.68%	16	13	08-13	ON260925P00067000
66 P	2.59	0%	2	2	08-06	ON260925P00066000

Share