Dark

Check out our Level2View

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
219	619	234	2,255

ON Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

ON Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ON Feb 19, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

ON Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	1.68	-16.00%	1	7	08-05	ON270219C00190000
185 C	10.40	-37.91%	165	0	06-10	ON270219C00185000
180 C	11.25	-7.79%	6	0	06-10	ON270219C00180000
175 C	4.15	-65.27%	1	68	07-27	ON270219C00175000
170 C	21.00	+18.31%	2	10	06-02	ON270219C00170000
165 C	0	0%	0			ON270219C00165000
160 C	19.50	+6.27%	2	16	06-15	ON270219C00160000
155 C	3.00	-43.93%	2	28	08-07	ON270219C00155000
150 C	10.25	-3.21%	1	4	07-06	ON270219C00150000
145 C	5.37	-14.08%	1	24	07-29	ON270219C00145000
140 C	3.37	-14.68%	1	6	08-13	ON270219C00140000
135 C	3.82	-15.11%	1	15	08-13	ON270219C00135000
130 C	4.20	-15.15%	3	11	08-13	ON270219C00130000
125 C	5.00	-10.71%	6	18	08-11	ON270219C00125000
120 C	6.75	+16.38%	2	22	08-07	ON270219C00120000
115 C	6.92	-25.99%	1	5	08-12	ON270219C00115000
110 C	13.38	-28.64%	1	10	07-27	ON270219C00110000
105 C	9.00	-7.41%	4	28	08-10	ON270219C00105000
100 C	10.45	+0.48%	1	145	08-12	ON270219C00100000
95 C	13.20	-19.27%	25	37	08-03	ON270219C00095000
90 C	12.45	-18.79%	29	60	08-05	ON270219C00090000
85 C	14.85	-1.53%	10	105	08-12	ON270219C00085000
80 C	17.28	-0.80%	1	115	08-13	ON270219C00080000
75 C	19.00	-27.12%	4	42	08-06	ON270219C00075000
70 C	23.20	-23.93%	10	14	08-03	ON270219C00070000
65 C	29.90	-9.89%	2	17	07-28	ON270219C00065000
60 C	29.38	-56.39%	10	18	08-03	ON270219C00060000
55 C	16.35	+3.48%	1	4	03-17	ON270219C00055000
50 C	34.00	0%	1	1	08-11	ON270219C00050000
45 C	40.65	-17.88%	2	4	08-03	ON270219C00045000
40 C	44.63	0%	2	2	08-03	ON270219C00040000
35 C	58.65	0%	1	1	06-26	ON270219C00035000
30 C	63.79	-31.30%	2	1	07-02	ON270219C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON270219P00190000
185 P	0	0%	0			ON270219P00185000
180 P	0	0%	0			ON270219P00180000
175 P	0	0%	0			ON270219P00175000
170 P	0	0%	0			ON270219P00170000
165 P	0	0%	0			ON270219P00165000
160 P	0	0%	0			ON270219P00160000
155 P	0	0%	0			ON270219P00155000
150 P	0	0%	0			ON270219P00150000
145 P	0	0%	0			ON270219P00145000
140 P	0	0%	0			ON270219P00140000
135 P	0	0%	0			ON270219P00135000
130 P	0	0%	0			ON270219P00130000
125 P	0	0%	0			ON270219P00125000
120 P	44.65	+5.36%	1	20	07-29	ON270219P00120000
115 P	34.19	-6.97%	2	2	07-10	ON270219P00115000
110 P	0	0%	0			ON270219P00110000
105 P	31.41	-6.24%	1	6	07-30	ON270219P00105000
100 P	25.25	-8.18%	1	68	08-13	ON270219P00100000
95 P	25.63	+6.97%	1	22	07-29	ON270219P00095000
90 P	20.00	-6.10%	4	56	08-10	ON270219P00090000
85 P	14.75	-21.12%	4	60	08-13	ON270219P00085000
80 P	12.15	-2.80%	1	58	08-13	ON270219P00080000
75 P	13.20	+2.72%	1	20	07-29	ON270219P00075000
70 P	7.50	-33.33%	4	167	08-13	ON270219P00070000
65 P	5.80	-4.13%	1	119	08-13	ON270219P00065000
60 P	4.25	-15.00%	24	999	08-12	ON270219P00060000
55 P	3.08	+0.98%	1	187	08-13	ON270219P00055000
50 P	2.12	-27.89%	1	113	08-13	ON270219P00050000
45 P	2.41	+65.07%	1	7	08-04	ON270219P00045000
40 P	1.72	+6.83%	15	506	08-06	ON270219P00040000
35 P	0.66	-33.33%	11	30	08-12	ON270219P00035000
30 P	0.38	-42.42%	11	49	08-12	ON270219P00030000

Share