WhaleQuant.io

ON Options Chain – 2026-06-05

Detailed ON options chain for 2026-06-05 – 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 — 2026-06-05 Expiration

This page focuses on a single options expiration date for ON – 2026-06-05 – 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 2026-06-05.

This ON 2026-06-05 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 Call Options — 2026-06-05 Expiration

The table below shows all call options on ON expiring on 2026-06-05. 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 260605C00125000 125.00 9.18 7.75 10.3 73 2202 86.43% YES
ON 260605C00122000 122.00 12.95 10.05 12.55 2 2111 80.08% YES
ON 260605C00130000 130.00 5.53 4.45 6.3 248 584 81.05% YES
ON 260605C00101000 101.00 19.95 30.35 32.95 1 552 237.70% YES
ON 260605C00135000 135.00 3.1 2.39 3.5 84 538 82.08%
ON 260605C00140000 140.00 1.78 1.21 2.16 533 536 89.11%
ON 260605C00102000 102.00 23.37 29.25 32.05 3 531 236.23% YES
ON 260605C00127000 127.00 7.55 6.25 8.35 16 400 79.93% YES
ON 260605C00150000 150.00 0.25 0.23 0.63 11 324 95.21%
ON 260605C00128000 128.00 6.75 5.65 7.6 1 304 80.47% YES
ON 260605C00115000 115.00 13.22 16.45 19.1 12 238 70.70% YES
ON 260605C00098000 98.00 35.12 33.15 35.9 2 208 254.79% YES
ON 260605C00099000 99.00 28.66 32.15 34.9 1 192 248.14% YES
ON 260605C00120000 120.00 14.32 11.85 14.5 4 163 85.06% YES
ON 260605C00096000 96.00 28.99 34.8 37.75 2 159 258.98% YES
ON 260605C00160000 160.00 0.14 0 0.3 26 158 107.42%
ON 260605C00123000 123.00 12 9.1 11.7 110 148 78.47% YES
ON 260605C00131000 131.00 5.28 4.05 5.9 4 137 84.86% YES
ON 260605C00095000 95.00 29.97 35.75 38.9 2 134 275.00% YES
ON 260605C00116000 116.00 17.58 15.45 18.2 1 107 76.56% YES
ON 260605C00138000 138.00 2 1.63 2.87 1 100 89.65%
ON 260605C00129000 129.00 7.35 5.1 7.3 19 73 85.79% YES
ON 260605C00137000 137.00 2.5 1.9 2.91 32 73 86.04%
ON 260605C00105000 105.00 25.16 25.8 28.75 2 67 201.27% YES
ON 260605C00124000 124.00 7 8.4 10.9 3 66 81.35% YES
ON 260605C00106000 106.00 24.17 24.95 27.75 2 62 195.02% YES
ON 260605C00133000 133.00 4.9 3.15 4.85 268 61 85.94% YES
ON 260605C00145000 145.00 0.8 0.59 0.97 4 61 89.16%
ON 260605C00121000 121.00 13.15 10.7 13.4 4 55 73.14% YES
ON 260605C00119000 119.00 12.95 12.5 15.2 1 51 66.99% YES
ON 260605C00110000 110.00 22.98 20.95 23.85 2 44 175.10% YES
ON 260605C00132000 132.00 6.14 3.6 5.4 10 43 86.08% YES
ON 260605C00103000 103.00 20.75 28.4 31.25 10 35 132.03% YES
ON 260605C00100000 100.00 20.16 30.8 33.9 9 29 241.50% YES
ON 260605C00104000 104.00 24.05 27.1 29.75 2 29 207.52% YES
ON 260605C00112000 112.00 9.77 19.6 22.05 2 28 93.36% YES
ON 260605C00136000 136.00 2.7 2.23 2.78 5 27 80.71%
ON 260605C00126000 126.00 4.45 7.05 9.55 1 22 87.11% YES
ON 260605C00108000 108.00 24.47 22.8 25.95 1 20 192.33% YES
ON 260605C00114000 114.00 15.05 17.6 20.2 6 20 94.53% YES
ON 260605C00118000 118.00 16.6 13.45 16.1 18 19 59.38% YES
ON 260605C00111000 111.00 21.55 19.9 23.05 1 18 177.64% YES
ON 260605C00117000 117.00 17.5 14.25 17.05 19 17 139.26% YES
ON 260605C00134000 134.00 4.8 2.82 3.85 68 13 81.54%
ON 260605C00060000 60.00 60.18 71.3 73.85 5 11 558.98% YES
ON 260605C00109000 109.00 18.83 22.55 25.1 2 11 105.86% YES
ON 260605C00080000 80.00 40.22 50.9 53.75 5 10 372.46% YES
ON 260605C00139000 139.00 2.32 1.39 2.52 1 10 89.45%
ON 260605C00107000 107.00 13.44 24.1 27 3 10 201.07% YES
ON 260605C00113000 113.00 8.3 18.15 21.2 3 9 170.75% YES
ON 260605C00075000 75.00 45.34 56.15 58.9 1 6 425.00% YES
ON 260605C00090000 90.00 30.95 41.2 43.7 6 6 295.90% YES
ON 260605C00076000 76.00 44.44 54.9 57.65 2 5 394.73% YES
ON 260605C00097000 97.00 36.11 33.75 36.75 1 5 252.34% YES
ON 260605C00155000 155.00 0.22 0.01 0.52 1 5 102.64%
ON 260605C00070000 70.00 63.12 61.6 64.2 2 3 328.13% YES
ON 260605C00143000 143.00 1.3 0.63 1.68 2 3 91.60%
ON 260605C00152500 152.50 0.29 0.14 0.69 1 2 103.81%
ON 260605C00065000 65.00 36.69 65.9 68.65 1 2 488.28% YES
ON 260605C00073000 73.00 41.56 57.9 60.85 1 1 437.60% YES
ON 260605C00061000 61.00 59.57 69.75 72.65 1 1 526.17% YES
ON 260605C00091000 91.00 33.51 39.8 42.9 0 1 302.73% YES
ON 260605C00092000 92.00 32.59 39.45 42.15 0 1 174.22% YES
ON 260605C00086000 86.00 16.2 45.6 48.1 0 1 219.53% YES
ON 260605C00077000 77.00 40.12 54.5 57.15 1 1 260.16% YES
ON 260605C00079000 79.00 49.67 52.25 55 1 1 400.20% YES
ON 260605C00072000 72.00 23.22 58.85 62 0 1 459.38% YES
ON 260605C00067000 67.00 46.1 63.7 66.7 0 1 475.39% YES
ON 260605C00084000 84.00 20.97 46.75 49.9 1 1 353.71% YES
ON 260605C00093000 93.00 11.85 37.75 41.05 0 0 298.05% YES
ON 260605C00088000 88.00 32.48 43.5 46.2 1 0 209.38% YES
ON 260605C00085000 85.00 18.4 45.75 48.7 0 0 331.15% YES
ON 260605C00081000 81.00 46.4 49.9 52.75 1 0 364.84% YES

ON Put Options Chain – 2026-06-05

The table below lists all put options on ON expiring on 2026-06-05. 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 260605P00101000 101.00 0.09 0 0.1 11 697 131.25%
ON 260605P00105000 105.00 0.22 0.01 0.15 8 483 121.88%
ON 260605P00109000 109.00 0.39 0.06 1.88 2 456 174.51%
ON 260605P00117000 117.00 0.32 0.16 0.39 11 404 90.63%
ON 260605P00086000 86.00 0.03 0.02 0.03 98 397 182.81%
ON 260605P00119000 119.00 1.22 0.25 0.77 403 300 94.24%
ON 260605P00110000 110.00 0.22 0.05 1.89 1 243 168.46%
ON 260605P00120000 120.00 0.54 0.32 0.77 108 234 90.43%
ON 260605P00070000 70.00 0.01 0 0.5 84 178 350.78%
ON 260605P00104000 104.00 0.24 0.03 0.74 39 140 165.63%
ON 260605P00050000 50.00 0.25 0 1.25 1 135 600.39%
ON 260605P00114000 114.00 0.15 0.05 0.45 10 123 103.13%
ON 260605P00060000 60.00 0.01 0 2.13 15 113 554.10%
ON 260605P00115000 115.00 0.98 0.03 0.5 1 109 99.51%
ON 260605P00093000 93.00 0.04 0 1.35 96 92 254.10%
ON 260605P00118000 118.00 0.48 0.26 0.49 3 90 92.09%
ON 260605P00112000 112.00 0.35 0.01 0.41 8 81 108.98%
ON 260605P00072000 72.00 0.01 0.01 0.02 130 76 240.63%
ON 260605P00111000 111.00 0.23 0.05 0.4 3 74 115.23%
ON 260605P00121000 121.00 0.72 0.43 0.94 205 67 90.97%
ON 260605P00080000 80.00 0.05 0.01 0.02 62 66 200.00%
ON 260605P00095000 95.00 0.2 0.03 0.06 244 64 154.69%
ON 260605P00128000 128.00 2 1.68 2.55 2 55 85.94%
ON 260605P00076000 76.00 0.01 0.01 0.04 73 48 231.25%
ON 260605P00106000 106.00 0.21 0 0.16 9 47 117.58%
ON 260605P00089000 89.00 0.02 0 1.27 5 37 276.27%
ON 260605P00125000 125.00 1.35 1.28 1.73 139 36 92.63%
ON 260605P00100000 100.00 0.2 0 1.75 1 36 224.61%
ON 260605P00094000 94.00 0.03 0.02 0.14 36 35 171.48%
ON 260605P00098000 98.00 0.37 0 2.15 2 33 249.81%
ON 260605P00127000 127.00 1.93 1.4 2.3 4 33 87.26%
ON 260605P00116000 116.00 0.34 0.17 0.52 1 33 100.39%
ON 260605P00102000 102.00 0.35 0 0.95 6 32 184.18%
ON 260605P00123000 123.00 0.93 0.7 1.22 206 32 89.26%
ON 260605P00124000 124.00 1.19 0.78 1.58 216 30 89.94%
ON 260605P00099000 99.00 0.21 0 0.41 22 29 171.68%
ON 260605P00096000 96.00 0.06 0 1.75 23 29 250.00%
ON 260605P00073000 73.00 0.01 0 0.1 25 27 265.63%
ON 260605P00085000 85.00 0.05 0 1.34 5 24 306.05%
ON 260605P00108000 108.00 0.25 0 0.37 4 21 125.20%
ON 260605P00145000 145.00 16.77 11.5 14.5 1 20 87.70% YES
ON 260605P00103000 103.00 0.2 0 0.52 1 20 158.40%
ON 260605P00130000 130.00 3.15 2.1 4.3 8 18 93.41%
ON 260605P00064000 64.00 0.01 0 2.13 15 18 514.45%
ON 260605P00107000 107.00 0.13 0.01 0.19 5 17 117.19%
ON 260605P00068000 68.00 0.01 0 2.13 17 15 477.15%
ON 260605P00091000 91.00 0.03 0.01 0.1 80 15 176.56%
ON 260605P00079000 79.00 0.19 0 0.75 9 15 311.91%
ON 260605P00090000 90.00 0.25 0 0.5 1 14 226.17%
ON 260605P00126000 126.00 1.68 1.48 1.96 5 12 91.31%
ON 260605P00113000 113.00 0.83 0 0.64 1 12 113.67%
ON 260605P00075000 75.00 0.15 0 1.8 10 11 401.76%
ON 260605P00092000 92.00 0.48 0 2.13 1 11 289.55%
ON 260605P00129000 129.00 2.3 1.9 2.95 2 10 84.99%
ON 260605P00122000 122.00 0.81 0.6 1.02 209 7 89.99%
ON 260605P00059000 59.00 0.01 0 2.13 4 5 564.45%
ON 260605P00082000 82.00 0.95 0 0.95 1 5 305.27%
ON 260605P00088000 88.00 0.4 0 1.8 1 5 305.27%
ON 260605P00135000 135.00 5.04 4.35 6.45 7 5 86.23% YES
ON 260605P00081000 81.00 1.18 0 2.05 1 5 366.02%
ON 260605P00067000 67.00 0.01 0 2.13 6 4 486.33%
ON 260605P00077000 77.00 0.24 0 2.13 1 4 400.59%
ON 260605P00087000 87.00 0.42 0 2.13 1 3 324.71%
ON 260605P00083000 83.00 0.48 0 2.13 1 2 354.10%
ON 260605P00097000 97.00 0.37 0 1.15 4 2 221.29%
ON 260605P00074000 74.00 0.21 0 1.15 2 2 374.22%
ON 260605P00078000 78.00 0.01 0 1.55 1 2 366.21%
ON 260605P00071000 71.00 0.54 0 1.33 2 1 408.40%
ON 260605P00084000 84.00 1.19 0 1.15 1 1 303.32%
ON 260605P00061000 61.00 0.01 0 2.13 1 1 543.95%

ON 2026-06-05 Options Chain FAQ

1. What does this ON options chain for 2026-06-05 show?

This page displays the full ON options chain for contracts expiring on 2026-06-05. 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 2026-06-05. 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 2026-06-05. 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 2026-06-05 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 2026-06-05 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 2026-06-05 approaches.