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 Aug 20, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,810	4,222	5,030	2,471

ON Aug 20, 2027 Exp. - Volume by Strike

Puts

Calls

ON Aug 20, 2027 Exp. - Open Interest by Strike

Puts

Calls

ON Aug 20, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

ON Aug 20, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
190 C	4.00	-22.33%	1	18	08-13	ON270820C00190000
185 C	9.60	-0.52%	29	14	07-23	ON270820C00185000
180 C	10.05	-10.27%	2	35	07-23	ON270820C00180000
175 C	10.29	-18.66%	1	143	07-16	ON270820C00175000
170 C	6.40	-17.95%	2	9	08-07	ON270820C00170000
165 C	11.60	-64.42%	28	30	07-23	ON270820C00165000
160 C	5.85	-17.37%	1	437	08-13	ON270820C00160000
155 C	10.20	-21.54%	2	76	07-30	ON270820C00155000
150 C	15.25	-1.61%	2	67	07-15	ON270820C00150000
145 C	8.65	-2.59%	2	86	08-12	ON270820C00145000
140 C	9.49	-10.30%	1	56	08-05	ON270820C00140000
135 C	22.34	-25.16%	1	4	07-09	ON270820C00135000
130 C	11.10	+5.71%	3	227	08-07	ON270820C00130000
125 C	11.73	-9.98%	3	69	08-07	ON270820C00125000
120 C	12.75	+2.57%	1	22	08-07	ON270820C00120000
115 C	16.57	-27.16%	5	192	07-31	ON270820C00115000
110 C	16.20	+1.25%	39	81	08-04	ON270820C00110000
105 C	16.85	-30.66%	3	18	07-29	ON270820C00105000
100 C	16.30	-6.86%	2	1,231	08-13	ON270820C00100000
95 C	18.20	-10.39%	1	599	08-13	ON270820C00095000
90 C	19.80	-1.88%	1	688	08-13	ON270820C00090000
85 C	22.57	+3.01%	1	120	08-12	ON270820C00085000
80 C	23.00	-1.54%	2	1,414	08-10	ON270820C00080000
75 C	27.30	-4.61%	1	260	08-03	ON270820C00075000
70 C	28.05	+3.89%	1	8	08-07	ON270820C00070000
65 C	29.00	-14.38%	5	38	08-05	ON270820C00065000
60 C	34.22	+2.15%	1	52	08-12	ON270820C00060000
55 C	47.45	+3.49%	2	8	07-13	ON270820C00055000
50 C	54.03	+5.61%	24	15	07-10	ON270820C00050000
45 C	50.00	-10.39%	5	10	07-17	ON270820C00045000
40 C	45.65	-2.46%	1	2	08-10	ON270820C00040000
35 C	66.47	-29.19%	1	1	07-02	ON270820C00035000
30 C	63.64	+3.65%	3	2	07-02	ON270820C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
190 P	106.85	0%	5	5	08-13	ON270820P00190000
185 P	0	0%	0			ON270820P00185000
180 P	0	0%	0			ON270820P00180000
175 P	0	0%	0			ON270820P00175000
170 P	0	0%	0			ON270820P00170000
165 P	0	0%	0			ON270820P00165000
160 P	77.00	0%	15	15	06-26	ON270820P00160000
155 P	0	0%	0			ON270820P00155000
150 P	0	0%	0			ON270820P00150000
145 P	0	0%	0			ON270820P00145000
140 P	0	0%	0			ON270820P00140000
135 P	0	0%	0			ON270820P00135000
130 P	36.00	-9.55%	2	53	06-22	ON270820P00130000
125 P	46.60	+45.17%	7	71	06-30	ON270820P00125000
120 P	30.40	-6.81%	2	2	06-22	ON270820P00120000
115 P	30.05	0%	2	2	05-13	ON270820P00115000
110 P	42.00	+31.25%	1	6	07-29	ON270820P00110000
105 P	24.49	+8.03%	1	10	06-18	ON270820P00105000
100 P	30.27	+2.09%	3	14	07-14	ON270820P00100000
95 P	26.50	+35.90%	5	1,617	07-10	ON270820P00095000
90 P	25.00	+6.61%	5	2,592	07-13	ON270820P00090000
85 P	20.15	-9.84%	2	643	08-12	ON270820P00085000
80 P	17.19	-11.39%	2	2,055	08-12	ON270820P00080000
75 P	14.65	-13.82%	54	100	08-12	ON270820P00075000
70 P	12.25	-21.37%	2	53	08-12	ON270820P00070000
65 P	10.05	-16.25%	1	11	08-12	ON270820P00065000
60 P	5.44	-21.73%	4	4	05-22	ON270820P00060000
55 P	4.75	+8.45%	5	8	06-03	ON270820P00055000
50 P	4.98	-11.86%	1	13	08-12	ON270820P00050000
45 P	5.00	+80.51%	4	9	06-29	ON270820P00045000
40 P	3.50	-7.89%	2	13	08-07	ON270820P00040000
35 P	2.75	+1.85%	1	115	07-31	ON270820P00035000
30 P	1.15	-29.01%	1	90	08-13	ON270820P00030000

Share