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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,313	8,185	1,547	4,457

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	0.55	-31.25%	1	203	08-06	ON261218C00190000
185 C	1.43	-85.48%	1	143	07-28	ON261218C00185000
180 C	2.14	-54.95%	2	86	07-16	ON261218C00180000
175 C	0.70	-65.00%	5	413	08-12	ON261218C00175000
170 C	0.76	-18.28%	1	233	08-12	ON261218C00170000
165 C	0.83	-66.80%	1	323	08-12	ON261218C00165000
160 C	1.10	-8.33%	1	45	08-11	ON261218C00160000
155 C	0.91	-54.73%	2	2,763	08-11	ON261218C00155000
150 C	2.25	-6.64%	1	144	08-04	ON261218C00150000
145 C	2.68	-57.12%	1	149	08-03	ON261218C00145000
140 C	1.68	-42.07%	2	67	08-13	ON261218C00140000
135 C	2.14	-9.70%	1	826	08-13	ON261218C00135000
130 C	2.44	-7.58%	4	162	08-13	ON261218C00130000
125 C	2.97	-7.76%	107	285	08-13	ON261218C00125000
120 C	3.50	-4.89%	2	297	08-13	ON261218C00120000
115 C	4.20	-4.55%	78	169	08-13	ON261218C00115000
110 C	4.80	-5.70%	171	729	08-13	ON261218C00110000
105 C	5.69	-5.95%	9	245	08-13	ON261218C00105000
100 C	7.14	-8.81%	5	149	08-13	ON261218C00100000
95 C	7.90	-8.14%	32	278	08-13	ON261218C00095000
90 C	9.50	-7.77%	66	372	08-13	ON261218C00090000
85 C	11.60	-3.33%	4	104	08-13	ON261218C00085000
80 C	14.50	-1.69%	26	300	08-13	ON261218C00080000
75 C	17.10	+5.23%	2	152	08-13	ON261218C00075000
70 C	20.05	+7.97%	10	92	08-13	ON261218C00070000
65 C	21.30	-12.85%	3	221	08-06	ON261218C00065000
60 C	26.20	+11.16%	1	305	08-07	ON261218C00060000
55 C	27.50	-10.66%	33	65	08-06	ON261218C00055000
50 C	30.50	-39.65%	1	94	08-05	ON261218C00050000
45 C	41.96	-21.05%	1	201	07-30	ON261218C00045000
40 C	52.45	-3.46%	1	141	07-07	ON261218C00040000
35 C	58.78	-6.73%	1	251	07-02	ON261218C00035000
30 C	48.00	-7.69%	1	453	08-05	ON261218C00030000
25 C	31.70	+5.14%	1	38	12-18	ON261218C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON261218P00190000
185 P	0	0%	0			ON261218P00185000
180 P	0	0%	0			ON261218P00180000
175 P	0	0%	0			ON261218P00175000
170 P	0	0%	0			ON261218P00170000
165 P	0	0%	0			ON261218P00165000
160 P	0	0%	0			ON261218P00160000
155 P	50.00	+15.79%	50	52	06-23	ON261218P00155000
150 P	61.13	+2.70%	2	5	07-22	ON261218P00150000
145 P	39.60	0%	7	4	05-27	ON261218P00145000
140 P	47.76	-9.37%	1	2	07-09	ON261218P00140000
135 P	58.05	+19.44%	1	5	08-05	ON261218P00135000
130 P	44.70	+53.08%	1	2	06-30	ON261218P00130000
125 P	39.39	-2.74%	1	8	07-01	ON261218P00125000
120 P	38.95	+0.39%	1	53	08-13	ON261218P00120000
115 P	36.62	+1.58%	1	469	07-30	ON261218P00115000
110 P	34.70	+6.93%	1	114	08-03	ON261218P00110000
105 P	26.60	-11.13%	4	86	08-12	ON261218P00105000
100 P	25.33	-0.82%	2	118	07-31	ON261218P00100000
95 P	18.75	-0.53%	2	151	08-13	ON261218P00095000
90 P	16.10	+2.88%	39	154	08-13	ON261218P00090000
85 P	13.15	+2.33%	37	324	08-13	ON261218P00085000
80 P	9.65	-5.39%	4	803	08-13	ON261218P00080000
75 P	7.45	-0.67%	1	251	08-13	ON261218P00075000
70 P	5.29	-9.57%	43	1,465	08-13	ON261218P00070000
65 P	4.17	+0.48%	11	217	08-13	ON261218P00065000
60 P	3.00	-10.45%	1	487	08-12	ON261218P00060000
55 P	1.80	-23.40%	75	399	08-13	ON261218P00055000
50 P	1.30	+8.33%	215	499	08-13	ON261218P00050000
45 P	0.79	-35.25%	1	122	08-13	ON261218P00045000
40 P	0.62	-8.82%	1	75	08-11	ON261218P00040000
35 P	0.20	-39.39%	2	74	08-12	ON261218P00035000
30 P	0.22	-24.14%	2	30	08-11	ON261218P00030000
25 P	0.15	-44.44%	20	35	08-03	ON261218P00025000

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