Free Trial

ON (ONON) Options Chain & Prices

ON logo
$48.86 +1.14 (+2.39%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$48.76 -0.10 (-0.20%)
As of 05/2/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ONON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$40.00$8.769Call1 - - 2
(-3)
69.79%
(+1.48%)
0.9817151
5/9/2025$41.00$0.041Put5 - - 158
(-1)
64.68%
(+0.30%)
-0.0246911
5/9/2025$44.00$0.117Put1 - - 58
(-1)
52.00%
(-4.49%)
-0.0740651
5/9/2025$44.00$4.858Call2 - - 82
(+0)
52.00%
(-4.49%)
0.9266112
5/9/2025$44.50$0.149Put1 - 10
(+0)
50.63%
(-5.06%)
-0.0927441
5/9/2025$45.00$0.195Put32 - 89
(+0)
49.55%
(-5.42%)
-0.1175032
5/9/2025$45.00$3.936Call1012677
(-15)
49.55%
(-5.42%)
0.8834844
5/9/2025$45.50$0.257Put3 - - 1
(+1)
48.80%
(-5.51%)
-0.1483842
5/9/2025$45.50$3.498Call2 - - 0
(+0)
48.80%
(-5.51%)
0.8524891
5/9/2025$46.00$0.341Put122359
(+6)
48.31%
(-5.39%)
-0.1869477
5/9/2025$46.00$3.086Call3 - 3166
(-1)
48.31%
(-5.39%)
0.8148962
5/9/2025$46.50$0.448Put143 - 54
(+54)
48.00%
(-5.15%)
-0.2319775
5/9/2025$46.50$2.689Call3120
(+0)
48.00%
(-5.15%)
0.7698413
5/9/2025$47.00$0.583Put12 - 260
(+8)
47.79%
(-4.88%)
-0.2829294
5/9/2025$47.00$2.323Call28 - - 150
(+1)
47.79%
(-4.88%)
0.7193155
5/9/2025$47.50$0.745Put10611
(+1)
47.61%
(-4.65%)
-0.33872510
5/9/2025$47.50$1.985Call1515 - 0
(+0)
47.61%
(-4.65%)
0.6640078
5/9/2025$48.00$0.935Put135 - 128
(+39)
47.42%
(-4.48%)
-0.3975598
5/9/2025$48.00$1.675Call19411448249
(+39)
47.42%
(-4.48%)
0.6051128
5/9/2025$48.50$1.158Put10421
(+1)
47.21%
(-4.40%)
-0.45993510
5/9/2025$48.50$1.396Call12 - - 9
(+1)
47.21%
(-4.40%)
0.5438953
5/9/2025$49.00$1.410Put4524381
(+0)
46.96%
(-4.38%)
-0.5227552
5/9/2025$49.00$1.146Call43612354
(+0)
46.96%
(-4.38%)
0.48168213
5/9/2025$49.50$1.692Put14771
(+0)
46.67%
(-4.41%)
-0.58527614
5/9/2025$49.50$0.926Call29124447
(-1)
46.67%
(-4.41%)
0.41979118
5/9/2025$50.00$0.738Call223248
(+6)
46.34%
(-4.48%)
0.3601313
5/9/2025$51.00$0.440Call924153
(+0)
45.65%
(-4.68%)
0.2491916
5/9/2025$52.00$3.532Put11 - 0
(+0)
45.49%
(-4.70%)
-0.8459661
5/9/2025$52.00$0.252Call5824942
(+29)
45.49%
(-4.70%)
0.16212510
5/9/2025$53.00$0.155Call2 - - 6
(+3)
46.95%
(-4.17%)
0.1069922
5/9/2025$54.00$0.116Call22 - 2
(+0)
50.67%
(-2.95%)
0.0788532
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ONON) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners