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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,199	15,980	5,399	9,328

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0.79	-21.00%	11	441	07-16	ON261016C00190000
185 C	1.20	-87.06%	2	10	06-29	ON261016C00185000
180 C	1.10	-26.67%	2	228	07-21	ON261016C00180000
175 C	0.11	-62.07%	40	115	08-10	ON261016C00175000
170 C	0.12	-60.00%	10	111	08-10	ON261016C00170000
165 C	1.50	-88.46%	1	15	07-17	ON261016C00165000
160 C	0.11	-84.51%	1	148	08-11	ON261016C00160000
155 C	0.20	-92.96%	5	75	08-10	ON261016C00155000
150 C	0.61	-8.96%	2	74	08-04	ON261016C00150000
145 C	0.69	-31.68%	2	134	08-03	ON261016C00145000
140 C	0.42	-6.67%	15	125	08-10	ON261016C00140000
135 C	0.40	-18.37%	10	669	08-13	ON261016C00135000
130 C	0.51	-23.88%	1	736	08-13	ON261016C00130000
125 C	1.00	-27.01%	425	559	08-05	ON261016C00125000
120 C	0.80	-27.27%	22	680	08-13	ON261016C00120000
115 C	1.09	-23.78%	11	1,959	08-13	ON261016C00115000
110 C	1.92	+2.13%	7	230	08-13	ON261016C00110000
105 C	2.37	-3.27%	25	578	08-13	ON261016C00105000
100 C	2.76	-20.00%	57	2,977	08-13	ON261016C00100000
95 C	3.95	-14.13%	5	325	08-13	ON261016C00095000
90 C	5.30	-14.52%	10	783	08-13	ON261016C00090000
85 C	6.92	-14.57%	1,765	5,008	08-13	ON261016C00085000
80 C	9.16	-14.79%	122	1,958	08-13	ON261016C00080000
75 C	13.50	-0.74%	10	63	08-13	ON261016C00075000
70 C	17.32	+13.43%	1	78	08-13	ON261016C00070000
65 C	28.14	-14.52%	6	30	07-20	ON261016C00065000
60 C	24.80	-2.09%	1	44	08-13	ON261016C00060000
55 C	29.85	+0.67%	1	12	08-13	ON261016C00055000
50 C	31.20	-2.65%	1	8	08-11	ON261016C00050000
45 C	0	0%	0			ON261016C00045000
40 C	55.08	0%	1	1	06-26	ON261016C00040000
35 C	0	0%	0			ON261016C00035000
30 C	49.90	-18.26%	1	5	08-05	ON261016C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON261016P00190000
185 P	68.00	-5.75%	1	0	06-18	ON261016P00185000
180 P	0	0%	0			ON261016P00180000
175 P	0	0%	0			ON261016P00175000
170 P	81.40	0%	5	5	06-29	ON261016P00170000
165 P	71.00	+28.74%	1	1	06-26	ON261016P00165000
160 P	0	0%	0			ON261016P00160000
155 P	0	0%	0			ON261016P00155000
150 P	69.15	0%	1	1	08-04	ON261016P00150000
145 P	59.85	+8.82%	6	6	07-16	ON261016P00145000
140 P	59.25	+19.84%	6	39	07-29	ON261016P00140000
135 P	57.02	+11.65%	1	1	08-05	ON261016P00135000
130 P	25.51	0%	44	10	05-29	ON261016P00130000
125 P	39.40	+48.18%	2	166	07-23	ON261016P00125000
120 P	36.90	-7.05%	2	14	08-13	ON261016P00120000
115 P	32.11	-9.90%	1	103	08-13	ON261016P00115000
110 P	27.76	-1.66%	284	314	08-13	ON261016P00110000
105 P	24.57	+23.47%	1	211	07-16	ON261016P00105000
100 P	19.42	-10.30%	286	574	08-13	ON261016P00100000
95 P	15.20	-0.65%	10	1,497	08-13	ON261016P00095000
90 P	12.21	+3.04%	9	710	08-13	ON261016P00090000
85 P	8.35	-5.11%	8	1,747	08-13	ON261016P00085000
80 P	6.20	+0.81%	25	1,359	08-13	ON261016P00080000
75 P	4.25	+0.47%	17	2,786	08-13	ON261016P00075000
70 P	3.12	+17.74%	24	2,641	08-13	ON261016P00070000
65 P	1.64	-0.61%	29	730	08-13	ON261016P00065000
60 P	1.05	-3.67%	23	1,103	08-13	ON261016P00060000
55 P	0.54	-40.00%	7	168	08-12	ON261016P00055000
50 P	0.31	-70.75%	27	116	08-12	ON261016P00050000
45 P	0.81	-15.63%	55	93	08-03	ON261016P00045000
40 P	0.34	-37.04%	10	297	07-27	ON261016P00040000
35 P	0.26	-16.13%	20	31	07-27	ON261016P00035000
30 P	0.20	-66.67%	1	4	07-22	ON261016P00030000

document.getElementById("y6MqtV").onerror = function(){this.style.display='none';}; .dark-mode .stZTHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stZTHr{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ