WhaleQuant.io

ON Options Chain – 2026-08-21

Detailed ON options chain for 2026-08-21 – 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 — 2026-08-21 Expiration

This page focuses on a single options expiration date for ON – 2026-08-21 – 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 2026-08-21.

This ON 2026-08-21 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 — 2026-08-21 Expiration

The table below shows all call options on ON expiring on 2026-08-21. 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 260821C00100000 100.00 0.05 0.02 0.06 59 3675 79.69%
ON 260821C00110000 110.00 0.02 0 0.1 3 3186 117.97%
ON 260821C00086000 86.00 1.12 1 1.2 151 2529 61.13%
ON 260821C00088000 88.00 0.91 0.53 0.99 196 2415 66.89%
ON 260821C00115000 115.00 0.05 0 0.05 1 1741 122.66%
ON 260821C00090000 90.00 0.35 0.21 0.4 311 1582 60.55%
ON 260821C00095000 95.00 0.08 0 0.15 51 1231 66.80%
ON 260821C00180000 180.00 0.04 0 0.04 1 786 256.25%
ON 260821C00094000 94.00 0.18 0.01 0.47 24 737 78.91%
ON 260821C00105000 105.00 0.05 0 0.23 4 523 114.26%
ON 260821C00120000 120.00 0.03 0 0.2 1 522 162.89%
ON 260821C00125000 125.00 0.05 0 0.01 1 483 128.13%
ON 260821C00085000 85.00 1.42 1.34 1.64 256 459 62.74%
ON 260821C00082000 82.00 3.08 2.4 3.3 13 440 60.45% YES
ON 260821C00092000 92.00 0.22 0.1 0.31 48 411 65.63%
ON 260821C00135000 135.00 0.02 0 0.01 3 317 150.00%
ON 260821C00084000 84.00 1.95 1.6 2.24 40 252 63.43%
ON 260821C00081000 81.00 5 3.15 3.8 4 217 60.35% YES
ON 260821C00087000 87.00 0.98 0.73 1.22 121 214 66.21%
ON 260821C00080000 80.00 4.28 3.7 4.75 5 192 62.16% YES
ON 260821C00130000 130.00 0.01 0 0.8 5 171 239.65%
ON 260821C00089000 89.00 0.55 0.13 0.83 100 159 62.89%
ON 260821C00096000 96.00 0.1 0 0.5 4 138 90.04%
ON 260821C00170000 170.00 0.07 0 1 1 122 359.77%
ON 260821C00097000 97.00 0.05 0 0.16 22 121 76.17%
ON 260821C00165000 165.00 0.01 0 2.13 2 117 401.47%
ON 260821C00098000 98.00 0.11 0 0.35 3 101 92.77%
ON 260821C00075000 75.00 9.4 6.9 9.8 12 89 133.20% YES
ON 260821C00093000 93.00 0.15 0.04 0.22 210 88 64.26%
ON 260821C00091000 91.00 0.28 0.02 0.35 60 86 58.59%
ON 260821C00083000 83.00 3.12 1.87 2.72 12 82 60.45% YES
ON 260821C00145000 145.00 0.74 0 2.13 1 80 344.73%
ON 260821C00160000 160.00 0.26 0 2.13 88 74 388.28%
ON 260821C00099000 99.00 0.11 0 0.46 5 70 102.93%
ON 260821C00070000 70.00 14.69 12.45 15 2 66 118.95% YES
ON 260821C00140000 140.00 0.76 0 2.13 1 62 328.81%
ON 260821C00050000 50.00 31 31.7 35.45 1 56 258.20% YES
ON 260821C00175000 175.00 0.31 0 2.13 1 45 426.47%
ON 260821C00055000 55.00 29.54 27.2 29.95 6 41 215.63% YES
ON 260821C00060000 60.00 24.56 21.8 25.45 6 37 184.38% YES
ON 260821C00045000 45.00 38.25 36.8 40.45 1 30 316.41% YES
ON 260821C00076000 76.00 8.4 6.3 9.65 7 28 87.60% YES
ON 260821C00150000 150.00 0.02 0 2.13 3 22 359.96%
ON 260821C00077000 77.00 6.31 5.4 8.75 1 17 83.79% YES
ON 260821C00065000 65.00 20.13 16.7 20.45 3 15 139.65% YES
ON 260821C00155000 155.00 0.55 0 2.13 1 14 374.41%
ON 260821C00078000 78.00 6.6 4.5 7.05 2 12 61.04% YES
ON 260821C00079000 79.00 5.75 4 7 4 5 81.93% YES
ON 260821C00068000 68.00 13.3 13.85 17.45 0 4 126.95% YES
ON 260821C00072000 72.00 12.6 9.95 13.5 1 1 103.91% YES
ON 260821C00073000 73.00 9.85 9.25 12.55 0 0 108.01% YES
ON 260821C00074000 74.00 8.9 8.15 11.55 0 0 96.97% YES

ON Put Options Chain – 2026-08-21

The table below lists all put options on ON expiring on 2026-08-21. 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 260821P00080000 80.00 0.72 0.65 0.8 302 5062 57.81%
ON 260821P00095000 95.00 10.86 9.6 13.3 10 4595 153.52% YES
ON 260821P00090000 90.00 6.46 5.6 7.85 47 3856 99.95% YES
ON 260821P00085000 85.00 2.8 2.51 3.1 38 2088 53.61% YES
ON 260821P00075000 75.00 0.11 0.07 0.14 66 1655 61.33%
ON 260821P00065000 65.00 0.06 0 0.12 6 1303 114.06%
ON 260821P00060000 60.00 0.01 0 0.01 1 1093 109.38%
ON 260821P00070000 70.00 0.05 0.01 0.1 421 1048 83.20%
ON 260821P00083000 83.00 1.73 1.47 2.03 90 632 55.66%
ON 260821P00092000 92.00 7.15 6.7 10.25 5 535 129.79% YES
ON 260821P00077000 77.00 0.25 0.18 0.28 71 526 58.98%
ON 260821P00076000 76.00 0.26 0.14 0.2 41 437 61.33%
ON 260821P00082000 82.00 1.4 1.04 1.5 280 311 54.44%
ON 260821P00055000 55.00 0.01 0 0.23 5 305 197.66%
ON 260821P00084000 84.00 2.17 2.1 2.6 55 302 57.96% YES
ON 260821P00078000 78.00 0.38 0.22 0.39 138 274 56.25%
ON 260821P00100000 100.00 14.76 14.55 18.2 5 175 182.13% YES
ON 260821P00081000 81.00 0.9 0.67 1.09 142 157 53.32%
ON 260821P00079000 79.00 0.47 0.37 0.54 96 149 55.76%
ON 260821P00087000 87.00 4.05 3.8 4.95 28 126 58.59% YES
ON 260821P00091000 91.00 7.48 6.6 8.85 1 109 51.56% YES
ON 260821P00093000 93.00 9.88 7.65 11 8 102 128.03% YES
ON 260821P00094000 94.00 10.51 8.65 11.7 4 77 123.05% YES
ON 260821P00086000 86.00 3.51 3.4 3.85 6 76 58.11% YES
ON 260821P00096000 96.00 14.1 10.6 14.3 46 73 160.35% YES
ON 260821P00072000 72.00 0.05 0.02 0.12 62 64 74.61%
ON 260821P00097000 97.00 13.56 11.6 14.9 1 58 150.93% YES
ON 260821P00089000 89.00 6.19 3.95 7.3 3 54 107.23% YES
ON 260821P00074000 74.00 0.17 0.03 0.1 78 54 61.72%
ON 260821P00088000 88.00 5 4.6 5.75 1 43 58.89% YES
ON 260821P00098000 98.00 12.85 12.6 16.1 1 42 165.63% YES
ON 260821P00071000 71.00 0.07 0.01 0.14 277 31 81.25%
ON 260821P00050000 50.00 0.01 0 0.03 5 30 184.38%
ON 260821P00045000 45.00 0.01 0 0.02 10 14 209.38%
ON 260821P00073000 73.00 0.13 0 0.09 0 11 71.88%
ON 260821P00110000 110.00 27 24.6 28.25 5 8 239.84% YES
ON 260821P00105000 105.00 21.7 19.55 22.7 2 7 187.40% YES
ON 260821P00068000 68.00 0.04 0 0.02 58 7 82.81%
ON 260821P00120000 120.00 44.8 34.55 38.2 3 7 284.28% YES
ON 260821P00115000 115.00 34.17 29.6 32.5 13 7 223.24% YES
ON 260821P00099000 99.00 13.76 13.55 17.4 4 6 183.98% YES
ON 260821P00125000 125.00 37.25 39.55 43.3 2 5 310.55% YES
ON 260821P00135000 135.00 51.43 49.55 52.5 1 2 298.93% YES
ON 260821P00130000 130.00 46.3 44.55 48.2 1 2 325.10% YES
ON 260821P00140000 140.00 56.45 54.6 58.2 2 0 361.33% YES
ON 260821P00145000 145.00 60.7 59.6 63.35 1 0 386.72% YES
ON 260821P00150000 150.00 65.61 64.6 68.4 1 0 405.66% YES

ON 2026-08-21 Options Chain FAQ

1. What does this ON options chain for 2026-08-21 show?

This page displays the full ON options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 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 2026-08-21 approaches.