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 0.17 0.15 0.58 2 2756 73.34%
ON 261218C00080000 80.00 9.3 8.9 9.3 78 1187 61.57% YES
ON 261218C00075000 75.00 11 10.65 12.25 62 880 60.88% YES
ON 261218C00135000 135.00 0.38 0.19 1.04 1 827 67.24%
ON 261218C00110000 110.00 1.43 1 1.91 4 756 58.06%
ON 261218C00085000 85.00 6.55 6.85 7.3 218 727 61.51%
ON 261218C00070000 70.00 13.2 13.45 15.8 10 567 62.94% YES
ON 261218C00065000 65.00 17.45 16.7 19.75 2 533 65.36% YES
ON 261218C00030000 30.00 48 43.55 46.1 1 453 0.00% YES
ON 261218C00105000 105.00 2.45 1.99 2.55 27 451 60.66%
ON 261218C00060000 60.00 22.2 20.95 23 4 441 65.48% YES
ON 261218C00090000 90.00 5.4 5.1 6.55 1128 392 64.15%
ON 261218C00095000 95.00 4.17 3.3 4.35 45 351 59.01%
ON 261218C00165000 165.00 0.13 0 0.51 2 326 74.51%
ON 261218C00100000 100.00 3.1 3 3.25 41 299 61.37%
ON 261218C00125000 125.00 0.74 0.53 1.39 1 287 65.80%
ON 261218C00035000 35.00 58.78 36.15 39.2 1 250 0.00% YES
ON 261218C00170000 170.00 0.14 0 0.48 6 239 76.37%
ON 261218C00120000 120.00 1 0.79 1.3 10 225 62.70%
ON 261218C00045000 45.00 27.1 34 36.6 5 206 66.70% YES
ON 261218C00190000 190.00 0.1 0 0.41 2 205 83.50%
ON 261218C00115000 115.00 0.82 0.78 1.4 1 186 58.62%
ON 261218C00130000 130.00 0.3 0.29 0.7 1 153 60.89%
ON 261218C00145000 145.00 0.26 0.21 0.6 2 151 68.70%
ON 261218C00185000 185.00 1.43 0 0.2 3 143 74.22%
ON 261218C00040000 40.00 30.7 38.8 41.9 1 141 81.45% YES
ON 261218C00150000 150.00 0.21 0.01 0.63 2 130 68.99%
ON 261218C00050000 50.00 28.43 29.25 32.55 2 93 73.83% YES
ON 261218C00180000 180.00 0.01 0 0.27 2 83 75.00%
ON 261218C00140000 140.00 0.36 0 0.8 4 73 65.33%
ON 261218C00055000 55.00 23.4 24.75 28.1 10 52 70.83% YES
ON 261218C00160000 160.00 0.15 0 0.54 2 51 72.66%
ON 261218C00025000 25.00 42.59 53.55 57.4 8 40 139.75% YES
ON 261218C00175000 175.00 0.7 0 0 5 0 25.00%

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 261218P00065000 65.00 2.52 2.22 2.7 327 1822 58.58%
ON 261218P00080000 80.00 8.5 7.9 8.5 6 1395 55.98%
ON 261218P00070000 70.00 3.94 3.8 4.05 40 1238 57.86%
ON 261218P00045000 45.00 0.21 0.18 0.45 1 1157 71.19%
ON 261218P00060000 60.00 1.55 1.03 1.98 16 1006 60.45%
ON 261218P00050000 50.00 0.61 0.42 0.69 2 868 67.33%
ON 261218P00055000 55.00 1.2 0.59 1.21 3 801 63.14%
ON 261218P00075000 75.00 6.7 5.55 6.1 34 636 56.92%
ON 261218P00115000 115.00 43.7 34.05 37.4 1 468 54.39% YES
ON 261218P00085000 85.00 12.25 10.8 12.9 7 357 60.54% YES
ON 261218P00090000 90.00 22.11 13.55 15.75 6 168 56.45% YES
ON 261218P00040000 40.00 0.16 0.1 0.21 2 157 74.41%
ON 261218P00095000 95.00 21.42 17.8 19.55 11 124 58.48% YES
ON 261218P00100000 100.00 22.62 21.25 23.55 1 116 55.86% YES
ON 261218P00110000 110.00 34.7 35.2 38.25 1 114 104.18% YES
ON 261218P00035000 35.00 0.08 0.03 0.4 2 87 91.89%
ON 261218P00105000 105.00 37 25.7 28.2 2 84 58.35% YES
ON 261218P00155000 155.00 50 67.1 69.75 50 52 0.00% YES
ON 261218P00025000 25.00 0.15 0 0.14 20 35 107.42%
ON 261218P00125000 125.00 55.97 43.65 46.95 6 1 54.35% YES
ON 261218P00130000 130.00 58.4 48.55 51.8 1 1 54.20% YES
ON 261218P00135000 135.00 63.45 53.65 56.35 1 1 81.08% YES
ON 261218P00145000 145.00 39.6 0 0 0 0 0.00% YES
ON 261218P00120000 120.00 45.3 0 0 8 0 0.00% YES
ON 261218P00150000 150.00 61.13 76.1 79.45 2 0 154.47% YES
ON 261218P00030000 30.00 0.22 0 0 2 0 50.00%
ON 261218P00140000 140.00 47.76 66.15 70.1 1 0 148.29% 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.