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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
721	4,061	1,538	4,939

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	2.27	-24.33%	1	234	08-13	ON270521C00190000
185 C	2.57	-66.62%	3	13	08-13	ON270521C00185000
180 C	2.72	-59.10%	17	90	08-13	ON270521C00180000
175 C	3.00	-36.17%	2	359	08-13	ON270521C00175000
170 C	3.20	-28.89%	2	43	08-13	ON270521C00170000
165 C	9.70	-49.35%	1	47	07-07	ON270521C00165000
160 C	12.10	+26.70%	53	85	06-30	ON270521C00160000
155 C	7.20	-14.49%	3	659	07-29	ON270521C00155000
150 C	12.50	-2.72%	9	172	07-15	ON270521C00150000
145 C	13.00	+5.01%	8	262	07-15	ON270521C00145000
140 C	13.80	-44.58%	18	30	07-15	ON270521C00140000
135 C	13.94	+26.73%	11	21	07-21	ON270521C00135000
130 C	11.42	-27.95%	1	11	07-27	ON270521C00130000
125 C	9.25	-40.09%	11	1,419	08-07	ON270521C00125000
120 C	8.58	-24.74%	2	366	08-13	ON270521C00120000
115 C	12.54	-14.40%	1	27	08-04	ON270521C00115000
110 C	18.00	-31.82%	2	14	07-17	ON270521C00110000
105 C	29.00	+30.63%	10	27	07-09	ON270521C00105000
100 C	15.00	-6.25%	1	47	08-04	ON270521C00100000
95 C	18.89	-6.99%	2	29	07-29	ON270521C00095000
90 C	16.50	-10.23%	2	31	08-05	ON270521C00090000
85 C	18.52	+2.04%	10	75	08-11	ON270521C00085000
80 C	19.59	-7.38%	2	28	08-13	ON270521C00080000
75 C	24.25	-6.62%	1	15	08-04	ON270521C00075000
70 C	26.20	-29.72%	1	9	08-12	ON270521C00070000
65 C	76.76	+78.51%	12	17	06-04	ON270521C00065000
60 C	34.35	-17.78%	5	22	07-30	ON270521C00060000
55 C	44.00	-4.97%	35	602	07-22	ON270521C00055000
50 C	52.00	+16.46%	2	1	06-30	ON270521C00050000
45 C	54.67	+37.09%	2	5	06-26	ON270521C00045000
40 C	41.99	-19.25%	3	4	08-05	ON270521C00040000
35 C	45.78	-18.18%	3	10	08-05	ON270521C00035000
30 C	62.85	-28.80%	3	8	07-02	ON270521C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	0	0%	0			ON270521P00190000
185 P	0	0%	0			ON270521P00185000
180 P	0	0%	0			ON270521P00180000
175 P	0	0%	0			ON270521P00175000
170 P	60.30	0%	4	4	06-04	ON270521P00170000
165 P	55.95	0%	15	15	06-04	ON270521P00165000
160 P	57.85	+11.57%	5	8	06-05	ON270521P00160000
155 P	54.05	+2.37%	5	15	06-05	ON270521P00155000
150 P	50.45	+2.23%	5	9	06-05	ON270521P00150000
145 P	46.75	+12.38%	5	21	06-05	ON270521P00145000
140 P	43.50	+3.57%	5	80	06-05	ON270521P00140000
135 P	39.90	+12.71%	5	9	06-05	ON270521P00135000
130 P	50.35	+37.19%	4	10	06-30	ON270521P00130000
125 P	35.00	+5.26%	1	1,225	06-25	ON270521P00125000
120 P	28.61	-12.10%	1	4	05-27	ON270521P00120000
115 P	41.50	+29.69%	2	15	07-30	ON270521P00115000
110 P	26.21	0%	1	1	05-06	ON270521P00110000
105 P	33.30	-0.45%	3	15	07-17	ON270521P00105000
100 P	30.20	+11.85%	5	25	07-17	ON270521P00100000
95 P	28.81	+7.50%	3	12	07-29	ON270521P00095000
90 P	23.65	-0.84%	11	64	07-30	ON270521P00090000
85 P	22.07	+8.13%	1	6	08-05	ON270521P00085000
80 P	16.50	-1.79%	3	52	07-22	ON270521P00080000
75 P	13.75	-8.33%	1	2,070	08-11	ON270521P00075000
70 P	11.33	-14.17%	2	226	08-11	ON270521P00070000
65 P	11.30	+3.20%	1	175	08-06	ON270521P00065000
60 P	6.45	-27.61%	2	10	08-13	ON270521P00060000
55 P	4.98	-28.55%	1	18	08-12	ON270521P00055000
50 P	3.66	-29.75%	1	1,345	08-12	ON270521P00050000
45 P	3.95	+69.53%	2	763	07-20	ON270521P00045000
40 P	2.93	-2.01%	8	29	08-05	ON270521P00040000
35 P	2.04	-3.32%	11	90	08-05	ON270521P00035000
30 P	1.35	+14.41%	2	161	08-06	ON270521P00030000

document.getElementById("BzgbFb").onerror = function(){this.style.display='none';}; .dark-mode .Rgy3M6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rgy3M6{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ