Dark

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 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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
77	1,591	562	1,900

ON Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ON Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ON Jun 17, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

ON Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	4.17	-20.57%	2	266	08-10	ON270617C00180000
175 C	6.30	-26.32%	2	15	07-30	ON270617C00175000
170 C	6.55	-25.57%	2	6	07-31	ON270617C00170000
165 C	8.45	-12.44%	4	5	07-27	ON270617C00165000
160 C	4.33	-21.13%	1	12	08-13	ON270617C00160000
155 C	8.68	+7.43%	3	6	07-30	ON270617C00155000
150 C	6.60	-16.98%	17	75	08-06	ON270617C00150000
145 C	9.70	-30.47%	2	8	07-30	ON270617C00145000
140 C	7.44	-19.13%	2	16	08-10	ON270617C00140000
135 C	7.85	0.00%	1	368	08-11	ON270617C00135000
130 C	8.75	+3.55%	5	127	08-12	ON270617C00130000
125 C	9.93	-3.40%	5	25	08-07	ON270617C00125000
120 C	12.00	-4.84%	3	26	08-04	ON270617C00120000
115 C	11.65	-11.00%	21	107	08-07	ON270617C00115000
110 C	13.20	-15.22%	2	35	08-04	ON270617C00110000
105 C	12.80	-23.58%	37	128	08-13	ON270617C00105000
100 C	14.20	-2.20%	35	172	08-13	ON270617C00100000
95 C	15.85	+5.67%	10	73	08-10	ON270617C00095000
90 C	17.85	+2.88%	1	96	08-12	ON270617C00090000
85 C	19.50	+2.09%	2	25	08-13	ON270617C00085000
80 C	21.80	+9.00%	15	27	08-07	ON270617C00080000
75 C	24.43	+2.35%	2	9	08-13	ON270617C00075000
70 C	26.55	-1.01%	1	15	08-13	ON270617C00070000
65 C	0	0%	0			ON270617C00065000
60 C	41.85	-37.07%	8	9	06-26	ON270617C00060000
55 C	0	0%	0			ON270617C00055000
50 C	35.62	-6.51%	2	6	08-05	ON270617C00050000
45 C	41.35	+6.03%	1	11	08-11	ON270617C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			ON270617P00180000
175 P	0	0%	0			ON270617P00175000
170 P	0	0%	0			ON270617P00170000
165 P	0	0%	0			ON270617P00165000
160 P	0	0%	0			ON270617P00160000
155 P	0	0%	0			ON270617P00155000
150 P	0	0%	0			ON270617P00150000
145 P	0	0%	0			ON270617P00145000
140 P	0	0%	0			ON270617P00140000
135 P	0	0%	0			ON270617P00135000
130 P	0	0%	0			ON270617P00130000
125 P	46.05	0%	8	8	07-22	ON270617P00125000
120 P	42.55	-0.23%	8	18	07-22	ON270617P00120000
115 P	43.50	+11.54%	1	2	08-03	ON270617P00115000
110 P	34.60	-5.34%	5	6	07-10	ON270617P00110000
105 P	35.25	+7.80%	95	81	08-04	ON270617P00105000
100 P	29.65	-1.82%	5	58	07-21	ON270617P00100000
95 P	25.05	-5.29%	15	35	08-12	ON270617P00095000
90 P	25.35	+2.63%	100	118	08-06	ON270617P00090000
85 P	18.50	-6.57%	12	236	08-12	ON270617P00085000
80 P	17.05	-10.73%	37	1,061	08-11	ON270617P00080000
75 P	14.19	-18.12%	20	153	08-11	ON270617P00075000
70 P	11.00	-7.56%	3	475	08-12	ON270617P00070000
65 P	9.70	-3.00%	5	15	08-11	ON270617P00065000
60 P	7.70	-14.44%	5	10	08-11	ON270617P00060000
55 P	6.50	-11.20%	3	112	08-07	ON270617P00055000
50 P	4.10	-13.68%	1	24	08-12	ON270617P00050000
45 P	3.65	-10.98%	38	50	08-07	ON270617P00045000

Share