Free Trial

ON (ONON) Options Chain & Prices

ON logo
$45.17 +0.58 (+1.31%)
As of 10:04 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ONON Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$39.50$5.187Call1 - 12
(+0)
99.96%
(+27.96%)
0.9906761
8/29/2025$40.00$0.010Put1 - - 2704
(+1)
94.21%
(+25.27%)
-0.0126331
8/29/2025$43.00$0.070Put34 - 1363
(+1)
58.55%
(+7.88%)
-0.1062217
8/29/2025$43.00$1.752Call431100
(+0)
58.55%
(+7.88%)
0.893864
8/29/2025$43.50$0.108Put26 - 2684
(-1)
52.31%
(+4.71%)
-0.1643862
8/29/2025$43.50$1.289Call3 - 36
(+0)
52.31%
(+4.71%)
0.8357011
8/29/2025$44.00$0.180Put317202216
(-171)
54.56%
(+9.77%)
-0.26528210
8/29/2025$44.50$0.327Put32422349
(+2)
43.76%
(+1.16%)
-0.42657214
8/29/2025$44.50$0.509Call28917265
(+0)
43.76%
(+1.16%)
0.57424213
8/29/2025$45.00$0.587Put511412466
(-316)
43.01%
(+1.78%)
-0.62083319
8/29/2025$45.00$0.268Call611 - 164
(+25)
43.01%
(+1.78%)
0.3830224
8/29/2025$45.50$0.953Put1421541
(-55)
44.04%
(+3.31%)
-0.7862654
8/29/2025$45.50$0.131Call20136327
(+0)
44.04%
(+3.31%)
0.2232756
8/29/2025$46.00$1.388Put1 - - 160
(-2)
45.83%
(+4.84%)
-0.8948221
8/29/2025$46.00$0.062Call10267563
(-7)
45.83%
(+4.92%)
0.11925117
8/29/2025$46.50$1.862Put9 - - 116
(-6)
48.49%
(+6.66%)
-0.9515895
8/29/2025$46.50$0.030Call2 - - 163
(+20)
48.49%
(+6.56%)
0.0626852
8/29/2025$47.00$0.018Call78321236
(+2)
53.24%
(+10.16%)
0.03821417
8/29/2025$47.50$2.852Put2 - - 14
(+0)
60.16%
(+15.28%)
-0.9809092
8/29/2025$47.50$0.015Call171 - 244
(+3)
60.16%
(+15.28%)
0.0289964
8/29/2025$48.00$0.014Call20 - - 293
(+22)
67.86%
(+20.25%)
0.0245598
8/29/2025$48.50$0.013Call11 - - 37
(+0)
75.47%
(+23.95%)
0.0214922
8/29/2025$49.00$4.350Put16 - - 5
(-5)
82.81%
(+26.49%)
-0.9877711
8/29/2025$49.00$0.013Call3 - 3181
(+0)
82.81%
(+26.49%)
0.0190341
8/29/2025$49.50$0.012Call9 - 9133
(+0)
89.87%
(+28.42%)
0.0169832
8/29/2025$50.00$5.350Put65 - - 20
(+0)
96.66%
(+30.11%)
-0.9903271
8/29/2025$50.00$0.012Call4 - 4815
(+0)
96.66%
(+30.11%)
0.0152391
8/29/2025$51.00$0.010Call11 - 118
(+0)
109.51%
(+33.24%)
0.01241
8/29/2025$53.00$8.348Put7 - - 2
(+0)
132.32%
(+38.94%)
-0.9951561
8/29/2025$53.00$0.008Call1 - - 117
(+0)
132.32%
(+38.94%)
0.0083131
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ONON) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners