WhaleQuant.io

ON Options Chain – 2026-06-18

Detailed ON options chain for 2026-06-18 – 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 — 2026-06-18 Expiration

This page focuses on a single options expiration date for ON – 2026-06-18 – 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 2026-06-18.

This ON 2026-06-18 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 — 2026-06-18 Expiration

The table below shows all call options on ON expiring on 2026-06-18. 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 260618C00120000 120.00 17.15 15.05 17.15 11 4387 77.88% YES
ON 260618C00095000 95.00 26.6 36.25 39.2 1 3330 126.61% YES
ON 260618C00065000 65.00 63.71 66.3 68.85 2 2491 220.61% YES
ON 260618C00080000 80.00 50.1 50.95 54.1 30 2414 173.05% YES
ON 260618C00145000 145.00 4.5 3.95 4.6 63 2116 78.81%
ON 260618C00135000 135.00 8.52 6.95 8.75 39 1809 80.01%
ON 260618C00050000 50.00 80 80.9 83.85 1 1666 291.11% YES
ON 260618C00075000 75.00 53.72 55.85 58.9 3 1644 184.08% YES
ON 260618C00085000 85.00 42.7 46.25 49.1 10 1582 155.96% YES
ON 260618C00115000 115.00 20.59 18.65 21.25 11 1576 79.52% YES
ON 260618C00125000 125.00 12.9 11.75 14.2 11 1512 79.58% YES
ON 260618C00060000 60.00 68.14 70.85 73.85 3 1417 242.09% YES
ON 260618C00070000 70.00 57.96 61.15 64 1 1389 206.64% YES
ON 260618C00105000 105.00 24.09 26.9 29.7 5 1269 75.29% YES
ON 260618C00090000 90.00 40.4 41.1 44.05 10 1177 138.38% YES
ON 260618C00100000 100.00 29.65 31.55 34.45 1 1051 75.20% YES
ON 260618C00110000 110.00 25.03 22.75 24.95 10 987 75.81% YES
ON 260618C00107000 107.00 21.45 25.1 27.3 1 861 67.33% YES
ON 260618C00130000 130.00 10.1 9.05 10.55 45 794 76.26% YES
ON 260618C00040000 40.00 79.9 91.25 93.95 9 477 358.40% YES
ON 260618C00140000 140.00 6.15 5.2 6 436 346 76.97%
ON 260618C00150000 150.00 3.5 2.79 3.4 7 310 78.78%
ON 260618C00103000 103.00 10.95 29 31.75 0 212 82.52% YES
ON 260618C00055000 55.00 72.04 76.2 79 1 206 272.85% YES
ON 260618C00045000 45.00 64.9 85.85 88.9 2 200 322.66% YES
ON 260618C00123000 123.00 15.02 12.9 15.45 6 167 79.00% YES
ON 260618C00116000 116.00 17.09 18.1 20.75 6 104 82.81% YES
ON 260618C00022500 22.50 32.75 36.75 40.35 100 99 0.00% YES
ON 260618C00047000 47.00 83 84.05 87.05 1 98 319.04% YES
ON 260618C00170000 170.00 0.97 0.67 1.18 41 74 83.40%
ON 260618C00119000 119.00 13.43 15.95 18.55 13 56 83.03% YES
ON 260618C00165000 165.00 0.8 0.46 1.7 5 56 79.08%
ON 260618C00106000 106.00 16.95 26.5 29.1 6 44 85.57% YES
ON 260618C00122000 122.00 12 13.5 16 1 41 78.13% YES
ON 260618C00126000 126.00 12.65 11.25 12.95 21 41 76.89% YES
ON 260618C00038000 38.00 14.65 12 14.3 14 35 0.00% YES
ON 260618C00155000 155.00 1.6 1.93 2.51 8 31 79.00%
ON 260618C00108000 108.00 15.45 24.15 27.7 6 20 82.76% YES
ON 260618C00118000 118.00 14.11 16.1 19.15 3 20 78.88% YES
ON 260618C00111000 111.00 13.22 21.95 24.6 1 19 80.91% YES
ON 260618C00124000 124.00 13.44 12.3 14.8 1 19 79.13% YES
ON 260618C00109000 109.00 20 23.55 26 1 18 76.95% YES
ON 260618C00160000 160.00 1.7 1.51 2.05 3 16 82.37%
ON 260618C00113000 113.00 11.92 20.1 22.8 2 16 78.03% YES
ON 260618C00028000 28.00 51.85 103.15 105.9 2 12 456.15% YES
ON 260618C00030000 30.00 38 81.85 85.2 1 11 0.00% YES
ON 260618C00121000 121.00 15.9 14.5 16.5 1 11 78.93% YES
ON 260618C00175000 175.00 0.32 0.46 1.24 10 10 88.72%
ON 260618C00114000 114.00 13.47 19.5 22.35 1 9 82.23% YES
ON 260618C00020000 20.00 39 36.7 40 1 7 0.00% YES
ON 260618C00112000 112.00 19.13 20.9 23.6 6 6 77.61% YES
ON 260618C00117000 117.00 9.17 17.2 19.75 4 6 80.25% YES
ON 260618C00025000 25.00 27.67 26.15 26.85 4 4 0.00% YES
ON 260618C00033000 33.00 29.5 36.75 40.35 1 3 0.00% YES
ON 260618C00104000 104.00 22.57 28.05 30.65 1 2 79.25% YES
ON 260618C00099000 99.00 27.15 32.75 35.2 1 1 76.07% YES
ON 260618C00102000 102.00 9.79 29.5 32.65 0 1 74.22% YES
ON 260618C00035000 35.00 23.88 0 0 3 0 0.00% YES
ON 260618C00042000 42.00 19.45 0 0 2 0 0.00% YES

ON Put Options Chain – 2026-06-18

The table below lists all put options on ON expiring on 2026-06-18. 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 260618P00050000 50.00 0.01 0 1.35 9 4921 263.67%
ON 260618P00100000 100.00 0.42 0.3 0.62 10 3911 84.08%
ON 260618P00038000 38.00 0.03 0 0.28 46 2261 260.55%
ON 260618P00055000 55.00 0.01 0 1.81 1 2100 254.39%
ON 260618P00045000 45.00 0.18 0 1.36 1 2075 290.23%
ON 260618P00060000 60.00 0.05 0 2.13 1 1466 239.94%
ON 260618P00075000 75.00 0.17 0 0.26 1 1393 124.61%
ON 260618P00042000 42.00 0.15 0 2.13 2 1276 335.55%
ON 260618P00040000 40.00 0.02 0.01 0.25 33 1183 247.66%
ON 260618P00090000 90.00 0.41 0 0.27 2 726 88.87%
ON 260618P00070000 70.00 0.05 0 0.6 1 679 156.45%
ON 260618P00095000 95.00 0.34 0.08 0.34 5 604 83.59%
ON 260618P00065000 65.00 0.59 0 2.13 1 582 218.65%
ON 260618P00080000 80.00 0.3 0 2.17 7 579 163.97%
ON 260618P00085000 85.00 0.12 0.1 1.1 2 573 129.59%
ON 260618P00105000 105.00 0.75 0.59 0.89 10 404 80.42%
ON 260618P00047000 47.00 0.05 0 0.5 22 385 236.72%
ON 260618P00033000 33.00 0.1 0 1.55 1 363 377.34%
ON 260618P00022500 22.50 0.1 0 2.13 4 253 511.33%
ON 260618P00110000 110.00 1.21 1.04 1.54 11 253 79.30%
ON 260618P00112000 112.00 4.16 0.9 2.51 2 253 80.86%
ON 260618P00035000 35.00 0.16 0 2.13 1 245 385.55%
ON 260618P00125000 125.00 6.6 4.8 5.45 15 241 78.49%
ON 260618P00101000 101.00 0.85 0.15 1.29 2 230 90.19%
ON 260618P00120000 120.00 4.4 2.63 3.75 39 189 75.90%
ON 260618P00115000 115.00 2.03 1.72 2.47 7 175 77.88%
ON 260618P00025000 25.00 0.1 0 2.13 4 161 480.66%
ON 260618P00020000 20.00 0.02 0 0.03 1 109 306.25%
ON 260618P00028000 28.00 0.19 0 0.39 4 102 336.72%
ON 260618P00107000 107.00 2.67 0.46 1.79 8 63 84.28%
ON 260618P00126000 126.00 7.1 4.15 6.05 28 62 74.34%
ON 260618P00114000 114.00 2.75 1.91 2.18 7 53 80.18%
ON 260618P00030000 30.00 0.1 0 1.15 3 49 381.05%
ON 260618P00123000 123.00 4.2 3.65 4.65 6 47 76.01%
ON 260618P00102000 102.00 1.68 0.21 0.88 4 45 82.18%
ON 260618P00121000 121.00 8 2.83 3.95 21 42 74.80%
ON 260618P00140000 140.00 18.14 12.95 13.8 0 38 81.74% YES
ON 260618P00108000 108.00 1.5 0.63 1.92 1 38 84.57%
ON 260618P00099000 99.00 0.76 0.1 1.28 10 38 94.53%
ON 260618P00111000 111.00 3.9 0.85 1.7 4 33 76.27%
ON 260618P00113000 113.00 2.45 1.18 1.97 2 28 75.85%
ON 260618P00109000 109.00 1.05 0.91 1.39 11 24 79.35%
ON 260618P00130000 130.00 7.1 7.05 7.75 44 24 79.39%
ON 260618P00116000 116.00 5.68 1.63 2.62 2 21 75.27%
ON 260618P00135000 135.00 13.9 9.75 10.55 2 20 80.37% YES
ON 260618P00118000 118.00 2.85 2.56 3.15 1 16 78.52%
ON 260618P00119000 119.00 2.97 3.05 3.45 1 16 79.98%
ON 260618P00106000 106.00 1.38 0.39 1.18 1 15 79.05%
ON 260618P00150000 150.00 25.07 19.15 21.85 0 10 80.42% YES
ON 260618P00103000 103.00 1.88 0.1 1.42 2 9 86.13%
ON 260618P00122000 122.00 8.75 3.65 4.3 3 6 77.76%
ON 260618P00117000 117.00 2.66 2.14 2.95 1 6 77.81%
ON 260618P00104000 104.00 1.07 0.18 1.5 2 4 85.64%
ON 260618P00145000 145.00 33.55 15.05 17.75 2 1 77.47% YES
ON 260618P00155000 155.00 30.4 23.35 25.55 0 1 78.61% YES

ON 2026-06-18 Options Chain FAQ

1. What does this ON options chain for 2026-06-18 show?

This page displays the full ON options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 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 2026-06-18 approaches.