Dark

Check out our API

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	3,796	1,680	2,822

ON Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ON Mar 19, 2027 Exp. - Max Pain @ $105.00

Puts

Calls

ON Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	1.65	-37.74%	2	48	08-12	ON270319C00190000
185 C	15.00	0%	4	0	06-05	ON270319C00185000
180 C	5.55	-28.57%	3	24	07-21	ON270319C00180000
175 C	3.45	0%	1	1	08-04	ON270319C00175000
170 C	4.20	-34.38%	1	10	07-30	ON270319C00170000
165 C	9.30	-40.95%	1	63	06-26	ON270319C00165000
160 C	8.45	-7.75%	1	10	07-02	ON270319C00160000
155 C	8.00	+26.98%	1	1,276	07-21	ON270319C00155000
150 C	3.75	-16.67%	1	38	08-10	ON270319C00150000
145 C	5.20	-51.76%	64	473	08-04	ON270319C00145000
140 C	6.25	-8.09%	1	74	08-03	ON270319C00140000
135 C	7.90	+12.06%	6	45	07-31	ON270319C00135000
130 C	7.20	-12.73%	3	153	08-03	ON270319C00130000
125 C	6.20	-51.56%	2	18	08-05	ON270319C00125000
120 C	6.55	-9.03%	10	491	08-13	ON270319C00120000
115 C	7.65	-3.16%	18	45	08-13	ON270319C00115000
110 C	8.40	-2.33%	1	28	08-11	ON270319C00110000
105 C	10.10	-3.35%	2	253	08-11	ON270319C00105000
100 C	12.35	-18.27%	30	666	08-04	ON270319C00100000
95 C	14.87	-33.79%	2	10	07-29	ON270319C00095000
90 C	14.35	-4.84%	1	55	08-13	ON270319C00090000
85 C	16.35	-0.61%	2	15	08-07	ON270319C00085000
80 C	19.02	+10.58%	4	28	08-12	ON270319C00080000
75 C	21.16	+8.96%	5	16	08-12	ON270319C00075000
70 C	22.50	-7.41%	3	35	08-13	ON270319C00070000
65 C	28.58	-7.21%	1	21	08-03	ON270319C00065000
60 C	28.11	-4.87%	2	28	08-06	ON270319C00060000
55 C	32.50	-8.71%	1	4	08-04	ON270319C00055000
50 C	34.82	-52.56%	2	5	08-06	ON270319C00050000
45 C	40.20	-2.38%	2	2	08-04	ON270319C00045000
40 C	43.00	+2.38%	1	3	08-06	ON270319C00040000
35 C	59.33	-5.30%	2	3	07-13	ON270319C00035000
30 C	64.45	0%	1	0	07-02	ON270319C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON270319P00190000
185 P	82.00	0%	1	0	06-11	ON270319P00185000
180 P	0	0%	0			ON270319P00180000
175 P	0	0%	0			ON270319P00175000
170 P	0	0%	0			ON270319P00170000
165 P	54.75	0%	21	21	06-22	ON270319P00165000
160 P	50.70	0%	26	26	06-22	ON270319P00160000
155 P	0	0%	0			ON270319P00155000
150 P	47.40	-0.63%	1	3	06-01	ON270319P00150000
145 P	0	0%	0			ON270319P00145000
140 P	47.96	-0.08%	1	1	05-05	ON270319P00140000
135 P	37.10	0%	11	11	06-08	ON270319P00135000
130 P	39.55	0%	50	50	05-19	ON270319P00130000
125 P	32.00	-12.74%	3	4	05-13	ON270319P00125000
120 P	40.75	+38.37%	700	718	07-08	ON270319P00120000
115 P	27.30	+4.40%	55	63	06-24	ON270319P00115000
110 P	24.50	+2.51%	1	2	05-21	ON270319P00110000
105 P	31.90	+54.48%	1	38	08-07	ON270319P00105000
100 P	28.25	-1.74%	4	546	08-07	ON270319P00100000
95 P	26.17	+5.74%	7	50	07-29	ON270319P00095000
90 P	21.40	-2.73%	1	62	08-07	ON270319P00090000
85 P	19.97	-0.15%	2	85	07-29	ON270319P00085000
80 P	15.40	-11.90%	94	141	08-07	ON270319P00080000
75 P	12.35	-10.31%	5	23	08-10	ON270319P00075000
70 P	11.55	+4.05%	84	178	08-03	ON270319P00070000
65 P	6.80	-11.11%	1	109	08-12	ON270319P00065000
60 P	8.00	+35.36%	2	32	07-17	ON270319P00060000
55 P	4.63	-20.85%	5	68	08-10	ON270319P00055000
50 P	3.35	-22.45%	20	1,994	08-10	ON270319P00050000
45 P	3.30	+6.45%	1	54	08-06	ON270319P00045000
40 P	2.20	+10.00%	84	101	07-31	ON270319P00040000
35 P	1.35	-4.93%	35	69	08-04	ON270319P00035000
30 P	0.86	-9.47%	1	53	06-30	ON270319P00030000

Share