WhaleQuant.io

ON Options Chain – 2026-02-13

Detailed ON options chain for 2026-02-13 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ON.

Options Analytics Short-Term Forecast Short Interest Report

ON Call Options — 2026-02-13 Expiration

This page focuses on a single options expiration date for ON – 2026-02-13 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ON into 2026-02-13.

This ON 2026-02-13 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

ON Put Options — 2026-02-13 Expiration

The table below shows all call options on ON expiring on 2026-02-13. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ON 260213C00065000 65.00 3.2 3.25 3.45 292 613 106.93% YES
ON 260213C00063000 63.00 4.38 4.05 4.6 130 510 103.71% YES
ON 260213C00064000 64.00 3.96 3.7 4 80 371 106.64% YES
ON 260213C00070000 70.00 1.42 1.35 1.5 165 371 104.10%
ON 260213C00062000 62.00 4.91 4.65 5.2 18 325 103.22% YES
ON 260213C00059000 59.00 7.9 6.25 7.35 64 249 90.04% YES
ON 260213C00068000 68.00 2.03 2 2.14 116 203 105.62%
ON 260213C00060000 60.00 6.25 5.8 6.6 110 200 98.83% YES
ON 260213C00055000 55.00 10.09 9.4 11.5 65 159 102.15% YES
ON 260213C00066000 66.00 3.05 2.68 3 165 125 105.32%
ON 260213C00061000 61.00 5 5.2 5.85 16 85 100.68% YES
ON 260213C00069000 69.00 1.75 1.51 1.88 2012 82 103.71%
ON 260213C00067000 67.00 2.51 2.26 2.51 2064 66 103.91%
ON 260213C00058000 58.00 7.77 6.95 8.7 70 60 101.47% YES
ON 260213C00057000 57.00 8.6 8.4 9.65 13 53 122.85% YES
ON 260213C00048000 48.00 12.38 15.4 17.95 50 50 214.26% YES
ON 260213C00049000 49.00 16.61 14.6 17.3 2 50 228.61% YES
ON 260213C00080000 80.00 0.22 0 0.66 19 35 120.22%
ON 260213C00056000 56.00 9.04 8.6 11.1 9 29 123.05% YES
ON 260213C00071000 71.00 1.25 1.1 1.25 35 28 103.71%
ON 260213C00078000 78.00 0.19 0 0.95 0 24 119.73%
ON 260213C00054000 54.00 10.75 10.85 12.55 1 19 132.62% YES
ON 260213C00075000 75.00 0.55 0.4 0.59 85 18 102.05%
ON 260213C00050000 50.00 12.87 13.45 16.15 5 9 206.84% YES
ON 260213C00046500 46.50 16.15 16.85 19.55 0 7 239.45% YES
ON 260213C00044000 44.00 20.49 19.35 22.2 1 6 282.03% YES
ON 260213C00040000 40.00 21.06 23.3 26.15 0 5 329.49% YES
ON 260213C00073000 73.00 0.87 0.61 0.88 12 5 101.37%
ON 260213C00053000 53.00 11.96 11.3 13.6 14 5 119.34% YES
ON 260213C00051000 51.00 9.61 13.2 15.5 0 4 123.05% YES
ON 260213C00072000 72.00 1.01 0.83 1.04 30 3 102.25%
ON 260213C00047500 47.50 15.2 15.9 18.75 0 3 242.97% YES
ON 260213C00052000 52.00 10.8 12.3 15 1 2 147.85% YES
ON 260213C00045000 45.00 19.5 18.35 21.4 1 1 284.96% YES
ON 260213C00079000 79.00 0.3 0 0.99 0 1 127.15%
ON 260213C00077000 77.00 0.35 0 0.82 40 1 109.18%
ON 260213C00076000 76.00 0.47 0.24 0.72 18 1 107.62%
ON 260213C00074000 74.00 0.59 0.45 0.86 3 1 104.20%
ON 260213C00043000 43.00 21.58 20.3 23.85 2 0 344.53% YES
ON 260213C00046000 46.00 18.54 17.65 20 10 0 241.21% YES

ON Put Options Chain – 2026-02-13

The table below lists all put options on ON expiring on 2026-02-13. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
ON 260213P00061000 61.00 1.47 1.28 1.6 52 963 105.27%
ON 260213P00050000 50.00 0.18 0 0.22 64 425 124.22%
ON 260213P00049500 49.50 0.15 0 0.45 2 407 146.88%
ON 260213P00057000 57.00 0.66 0.5 0.81 436 407 113.28%
ON 260213P00062000 62.00 1.8 1.62 1.91 113 377 104.69%
ON 260213P00064000 64.00 2.65 2.45 2.72 9 295 104.44%
ON 260213P00060000 60.00 1.29 1.15 1.29 1258 293 108.35%
ON 260213P00063000 63.00 2.18 2 2.26 451 232 103.91%
ON 260213P00056000 56.00 0.6 0.45 0.59 76 165 114.65%
ON 260213P00055000 55.00 0.49 0.18 0.65 40 123 116.60%
ON 260213P00065000 65.00 3.25 2.89 3.2 1557 66 103.52%
ON 260213P00059000 59.00 0.98 0.81 1.04 53 50 106.45%
ON 260213P00051000 51.00 0.19 0.01 0.25 30 40 119.92%
ON 260213P00058000 58.00 0.78 0.53 0.88 37 36 105.96%
ON 260213P00049000 49.00 0.12 0.01 0.42 3 26 150.00%
ON 260213P00066000 66.00 3.74 3.35 3.75 16 25 102.34% YES
ON 260213P00045000 45.00 0.05 0 1.84 11 21 263.09%
ON 260213P00053000 53.00 0.17 0.04 0.3 59 20 109.77%
ON 260213P00054000 54.00 0.33 0.16 0.4 15 16 113.87%
ON 260213P00048000 48.00 0.13 0 0.26 6 15 144.14%
ON 260213P00052000 52.00 0.22 0.16 0.29 43 13 125.00%
ON 260213P00046000 46.00 0.27 0 2.19 1 12 264.55%
ON 260213P00047000 47.00 0.08 0.01 0.12 43 9 136.33%
ON 260213P00048500 48.50 0.29 0 0.49 1 5 158.59%
ON 260213P00042000 42.00 0.03 0 0.24 5 4 194.53%
ON 260213P00044000 44.00 0.13 0 2.17 1 3 288.87%
ON 260213P00030000 30.00 0.01 0 0.1 0 3 285.94%
ON 260213P00043000 43.00 0.03 0 2.14 8 2 300.59%
ON 260213P00071000 71.00 7.75 5.95 7.3 1 2 89.06% YES
ON 260213P00070000 70.00 6.41 5.9 8.2 5 2 133.98% YES
ON 260213P00047500 47.50 0.16 0 1.55 0 1 221.88%
ON 260213P00035000 35.00 0.15 0 0.15 2 0 246.09%
ON 260213P00068000 68.00 4.76 4.5 4.95 5 0 100.68% YES

ON 2026-02-13 Options Chain FAQ

1. What does this ON options chain for 2026-02-13 show?

This page displays the full ON options chain for contracts expiring on 2026-02-13. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this ON options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-13. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ON.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for ON: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this ON options table?

Implied volatility reflects how much movement the market expects for ON between now and 2026-02-13. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-13 options chain gives a granular view for one maturity only. For a complete picture of positioning in ON, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this ON options chain for 2026-02-13 updated?

The ON options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-13 approaches.