Free Trial

ON (ONON) Options Chain & Prices

ON logo
$45.62 +0.46 (+1.01%)
As of 02:38 PM 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
8/8/2025$43.00$0.086Put4 - - 26
(+0)
74.33%
(+5.58%)
-0.1018721
8/8/2025$43.50$0.134Put103 - 1018
(+8)
70.67%
(+6.35%)
-0.15221212
8/8/2025$44.00$0.201Put40211930
(+0)
66.04%
(+6.05%)
-0.22027911
8/8/2025$44.50$0.294Put1771812828
(+0)
48.91%
(-7.26%)
-0.31237618
8/8/2025$44.50$0.976Call3 - - 0
(+0)
60.33%
(+4.09%)
0.6879383
8/8/2025$45.00$0.444Put9296827493
(-41)
55.69%
(+2.68%)
-0.44051270
8/8/2025$45.00$0.626Call888716
(+2)
55.69%
(+2.68%)
0.56021712
8/8/2025$45.50$0.700Put85182155
(+20)
54.93%
(+4.24%)
-0.59096418
8/8/2025$45.50$0.382Call282441
(+0)
54.93%
(+4.24%)
0.41123310
8/8/2025$46.00$1.055Put511021151
(+43)
57.15%
(+7.89%)
-0.7216519
8/8/2025$46.00$0.235Call3016420817
(+11)
57.15%
(+7.89%)
0.283136155
8/8/2025$46.50$1.463Put60562184
(+124)
59.41%
(+10.88%)
-0.8216927
8/8/2025$46.50$0.141Call93692
(+85)
59.41%
(+10.88%)
0.1860937
8/8/2025$47.00$1.904Put50 - 412563
(+0)
60.75%
(+12.31%)
-0.8960369
8/8/2025$47.00$0.078Call1581677273
(+224)
60.75%
(+12.32%)
0.11448729
8/8/2025$47.50$2.372Put6121 - 631
(+5)
61.87%
(+13.03%)
-0.9449895
8/8/2025$47.50$0.041Call2714121116
(+522)
61.87%
(+13.02%)
0.066469
8/8/2025$48.00$2.857Put87 - 278
(-11)
63.73%
(+14.08%)
-0.9719432
8/8/2025$48.00$0.023Call1061280298
(+213)
63.73%
(+14.08%)
0.03854326
8/8/2025$48.50$0.014Call3 - 1216
(+25)
66.89%
(+16.20%)
0.024142
8/8/2025$49.00$3.849Put4 - - 417
(-1)
71.19%
(+19.41%)
-0.9902421
8/8/2025$49.00$0.010Call2,1315241,4366911
(+6812)
71.19%
(+19.41%)
0.016773309
8/8/2025$49.50$4.348Put403 - - 507
(-1)
75.99%
(+23.11%)
-0.993295
8/8/2025$49.50$0.007Call1 - - 314
(+101)
75.99%
(+23.09%)
0.0125171
8/8/2025$50.00$4.847Put303 - 301585
(-17)
80.83%
(+26.85%)
-0.995164
8/8/2025$50.00$0.006Call2 - 23153
(+57)
80.83%
(+26.88%)
0.0096682
8/8/2025$52.00$6.846Put1,577900 - 367
(-95)
98.54%
(+38.04%)
-0.99855414
8/8/2025$52.00$0.003Call1 - 1228
(-2)
98.54%
(+38.04%)
0.0038771
8/8/2025$53.00$7.845Put311 - 10
(-4)
106.46%
(+40.77%)
-0.999172
8/8/2025$54.00$0.001Call2 - 289
(+0)
113.89%
(+42.51%)
0.0017292
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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