WhaleQuant.io

ON Options Chain – 2026-12-18

Detailed ON options chain for 2026-12-18 – 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 — 2026-12-18 Expiration

This page focuses on a single options expiration date for ON – 2026-12-18 – 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 2026-12-18.

This ON 2026-12-18 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 — 2026-12-18 Expiration

The table below shows all call options on ON expiring on 2026-12-18. 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 261218C00155000 155.00 0.91 0.51 1.34 2 2763 65.55%
ON 261218C00135000 135.00 2.14 1.55 2.6 1 826 66.70%
ON 261218C00110000 110.00 5.05 4.1 5.55 3 730 65.03%
ON 261218C00030000 30.00 48 52.5 56.05 1 453 115.58% YES
ON 261218C00175000 175.00 0.7 0 1.44 5 413 71.34%
ON 261218C00090000 90.00 9.75 9.55 10.4 89 374 65.26%
ON 261218C00165000 165.00 0.83 0.48 1.26 1 323 69.51%
ON 261218C00080000 80.00 13.29 12.75 15.05 63 311 64.53% YES
ON 261218C00060000 60.00 26.53 25.25 28.8 2 306 72.47% YES
ON 261218C00120000 120.00 3.4 2.04 3.6 18 298 61.38%
ON 261218C00095000 95.00 8.55 7.85 8.5 31 293 64.26%
ON 261218C00125000 125.00 2.64 1.47 3.7 3 285 63.67%
ON 261218C00035000 35.00 58.78 48.05 51.15 1 250 107.52% YES
ON 261218C00105000 105.00 5.55 4.55 6.1 5 245 62.33%
ON 261218C00170000 170.00 0.76 0.2 1.14 1 233 68.31%
ON 261218C00065000 65.00 21.3 22.35 25.05 3 221 73.10% YES
ON 261218C00190000 190.00 0.55 0 1 6 203 72.61%
ON 261218C00045000 45.00 41.96 38.15 41.7 1 201 85.72% YES
ON 261218C00115000 115.00 4.2 2.74 4.4 1 169 62.15%
ON 261218C00130000 130.00 2.28 1.51 2.99 15 163 64.72%
ON 261218C00100000 100.00 6.82 6.05 7.45 9 154 63.92%
ON 261218C00075000 75.00 17.1 15.3 17.95 2 152 65.72% YES
ON 261218C00145000 145.00 2.68 0.63 1.89 1 149 64.58%
ON 261218C00150000 150.00 2.25 0.65 1.76 1 144 66.70%
ON 261218C00185000 185.00 1.43 0 1.07 3 143 71.58%
ON 261218C00040000 40.00 52.45 42.85 46.35 1 141 93.07% YES
ON 261218C00085000 85.00 11.87 11.05 12.8 11 104 65.63%
ON 261218C00070000 70.00 21.2 19 21.05 5 101 69.23% YES
ON 261218C00050000 50.00 34.2 33.4 37.2 2 96 78.76% YES
ON 261218C00180000 180.00 2.14 0 1.15 2 86 70.51%
ON 261218C00140000 140.00 1.63 1.07 1.86 1 66 63.94%
ON 261218C00055000 55.00 27.5 29.75 32.4 33 65 75.64% YES
ON 261218C00160000 160.00 1.1 0.58 1.4 1 45 68.95%
ON 261218C00025000 25.00 31.7 35 38.1 1 38 0.00% YES

ON Put Options Chain – 2026-12-18

The table below lists all put options on ON expiring on 2026-12-18. 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 261218P00070000 70.00 4.77 5 5.35 7 1495 59.81%
ON 261218P00080000 80.00 9.07 9.2 9.8 46 803 59.02%
ON 261218P00050000 50.00 0.99 0.85 1.06 60 499 64.70%
ON 261218P00060000 60.00 3 2.09 3.1 1 487 63.21%
ON 261218P00115000 115.00 36.62 32.4 35.55 1 469 53.56% YES
ON 261218P00055000 55.00 1.53 1.49 1.68 9 399 63.33%
ON 261218P00085000 85.00 11.8 11.8 12.3 9 324 57.84% YES
ON 261218P00075000 75.00 6.6 5.95 8.2 8 250 58.96%
ON 261218P00065000 65.00 3.45 3.45 3.8 4 227 60.64%
ON 261218P00090000 90.00 14.75 14.9 15.75 29 154 58.69% YES
ON 261218P00095000 95.00 17.25 17.95 19.15 11 149 57.70% YES
ON 261218P00045000 45.00 0.59 0.01 1.26 3 122 68.70%
ON 261218P00100000 100.00 21.3 21.45 22.85 1 118 57.24% YES
ON 261218P00110000 110.00 34.7 28.8 30.5 1 114 53.67% YES
ON 261218P00105000 105.00 26.6 24.35 26.65 4 86 53.80% YES
ON 261218P00040000 40.00 0.3 0.2 0.45 4 75 70.07%
ON 261218P00035000 35.00 0.2 0.09 1.11 2 74 91.50%
ON 261218P00120000 120.00 37.75 37.75 39.25 1 53 53.97% YES
ON 261218P00155000 155.00 50 67.1 69.75 50 52 0.00% YES
ON 261218P00025000 25.00 0.15 0 0.48 20 35 104.79%
ON 261218P00030000 30.00 0.22 0 1.05 2 30 103.32%
ON 261218P00125000 125.00 39.39 40.95 44.5 1 8 50.21% YES
ON 261218P00150000 150.00 61.13 64.7 68.35 2 5 72.68% YES
ON 261218P00135000 135.00 58.05 50.25 53.6 1 5 65.87% YES
ON 261218P00130000 130.00 44.7 45.55 48.95 1 2 65.43% YES
ON 261218P00140000 140.00 47.76 55 58.7 1 2 70.07% YES
ON 261218P00145000 145.00 39.6 0 0 0 0 0.00% YES

ON 2026-12-18 Options Chain FAQ

1. What does this ON options chain for 2026-12-18 show?

This page displays the full ON options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 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 2026-12-18 approaches.