Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Aug 20, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,97619,7253,65526,708


ON Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ON Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ON Jan 15, 2027 Exp. - Max Pain @ $70.00

Puts
Calls


ON Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C1.12+25.84%232508-05ON270115C00190000
185.00 C1.22-28.24%416708-05ON270115C00185000
180.00 C2.30-33.33%18507-28ON270115C00180000
175.00 C2.97+4.58%110807-29ON270115C00175000
170.00 C3.10-0.32%167707-29ON270115C00170000
165.00 C14.83-1.79%83506-23ON270115C00165000
160.00 C5.85+15.84%28807-22ON270115C00160000
155.00 C2.85-38.44%314907-29ON270115C00155000
150.00 C1.83+1.67%131808-13ON270115C00150000
145.00 C1.88-12.56%438,70008-13ON270115C00145000
140.00 C2.22-11.55%1113408-13ON270115C00140000
135.00 C2.45-15.81%1973608-13ON270115C00135000
130.00 C2.92-15.36%111,09008-13ON270115C00130000
125.00 C3.40-10.53%4711,36708-13ON270115C00125000
120.00 C3.97-14.62%618808-13ON270115C00120000
115.00 C5.30+0.95%331108-13ON270115C00115000
110.00 C5.91-4.37%139008-13ON270115C00110000
105.00 C7.30+2.10%286008-12ON270115C00105000
100.00 C7.50-9.64%5241,77908-13ON270115C00100000
95.00 C9.00-9.09%2541908-13ON270115C00095000
90.00 C11.60+7.61%61,46308-12ON270115C00090000
85.00 C13.45-3.24%1133608-13ON270115C00085000
80.00 C14.28-13.98%42,72108-13ON270115C00080000
75.00 C17.60-1.90%11,55508-13ON270115C00075000
70.00 C19.65-1.75%691708-11ON270115C00070000
65.00 C24.03+2.26%459108-13ON270115C00065000
60.00 C28.30+4.81%672808-12ON270115C00060000
55.00 C31.95+5.10%152308-13ON270115C00055000
50.00 C36.80+8.39%157008-12ON270115C00050000
47.00 C37.72-18.88%123108-10ON270115C00047000
45.00 C38.75-26.02%187107-29ON270115C00045000
42.00 C51.15-11.60%212807-07ON270115C00042000
40.00 C40.25-17.86%546708-06ON270115C00040000
38.00 C34.38+36.10%28404-10ON270115C00038000
35.00 C48.33-19.92%211608-03ON270115C00035000
33.00 C31.90+6.87%212803-26ON270115C00033000
30.00 C75.90+114.41%112705-06ON270115C00030000
28.00 C86.64+161.75%12505-15ON270115C00028000
25.00 C85.00+48.21%14705-13ON270115C00025000
22.50 C101.10+26.33%19305-28ON270115C00022500
20.00 C77.00+8.76%15407-06ON270115C00020000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0ON270115P00190000
185.00 P00%0ON270115P00185000
180.00 P00%0ON270115P00180000
175.00 P00%0ON270115P00175000
170.00 P00%0ON270115P00170000
165.00 P00%0ON270115P00165000
160.00 P56.30+4.26%4405-15ON270115P00160000
155.00 P53.60+18.98%41906-24ON270115P00155000
150.00 P48.55+8.73%103706-24ON270115P00150000
145.00 P44.85+9.15%388806-24ON270115P00145000
140.00 P41.10+1.61%24406-24ON270115P00140000
135.00 P55.50+59.48%153308-03ON270115P00135000
130.00 P47.00-4.57%13507-21ON270115P00130000
125.00 P43.05-4.55%140707-21ON270115P00125000
120.00 P39.20-10.91%160308-13ON270115P00120000
115.00 P39.50+8.64%117807-29ON270115P00115000
110.00 P30.50-2.56%119208-13ON270115P00110000
105.00 P27.60-11.96%145508-12ON270115P00105000
100.00 P23.35-0.43%114208-13ON270115P00100000
95.00 P19.70-1.99%359808-13ON270115P00095000
90.00 P16.50-2.65%1945208-13ON270115P00090000
85.00 P13.45-1.10%136808-13ON270115P00085000
80.00 P10.80-2.26%141808-13ON270115P00080000
75.00 P8.30-6.21%71,17508-13ON270115P00075000
70.00 P6.35-5.22%324008-13ON270115P00070000
65.00 P4.70-4.08%827008-13ON270115P00065000
60.00 P3.37-0.88%33,33208-13ON270115P00060000
55.00 P2.350.00%53,05508-13ON270115P00055000
50.00 P1.570.00%168,63608-13ON270115P00050000
47.00 P1.23-48.54%260008-12ON270115P00047000
45.00 P0.98-42.35%167108-13ON270115P00045000
42.00 P1.55-6.06%1546808-06ON270115P00042000
40.00 P0.60-45.45%111,10908-12ON270115P00040000
38.00 P1.11-9.76%2,1441,71208-06ON270115P00038000
35.00 P0.33-45.00%72,60208-13ON270115P00035000
33.00 P0.28-68.89%523908-13ON270115P00033000
30.00 P0.29-25.64%11,58808-12ON270115P00030000
28.00 P0.28-44.00%6708-11ON270115P00028000
25.00 P0.19-20.83%1043108-12ON270115P00025000
22.50 P0.200.00%15007-28ON270115P00022500
20.00 P0.10-33.33%110508-12ON270115P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC