WhaleQuant.io

ON Options Chain – 2027-01-15

Detailed ON options chain for 2027-01-15 – 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 — 2027-01-15 Expiration

This page focuses on a single options expiration date for ON – 2027-01-15 – 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 2027-01-15.

This ON 2027-01-15 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 — 2027-01-15 Expiration

The table below shows all call options on ON expiring on 2027-01-15. 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 270115C00145000 145.00 0.41 0.41 0.77 135 8698 63.04%
ON 270115C00075000 75.00 12.96 12.3 13.5 45 2042 61.23% YES
ON 270115C00080000 80.00 10.35 10.2 10.7 69 1981 60.75% YES
ON 270115C00090000 90.00 6.7 6.4 6.8 24 1740 59.64%
ON 270115C00125000 125.00 1.2 0.98 1.5 8 1439 60.06%
ON 270115C00100000 100.00 4.18 4 4.25 70 1433 59.53%
ON 270115C00070000 70.00 12.81 14.8 16.6 5 1317 61.43% YES
ON 270115C00130000 130.00 0.66 0.79 1.34 11 1108 61.43%
ON 270115C00105000 105.00 2.88 2.86 3.5 5 980 59.07%
ON 270115C00110000 110.00 2.36 2.22 2.74 12 876 59.05%
ON 270115C00045000 45.00 38.75 29.65 32.15 1 871 0.00% YES
ON 270115C00060000 60.00 23 21.35 23.4 3 720 60.32% YES
ON 270115C00170000 170.00 0.2 0 0.63 4 657 68.16%
ON 270115C00085000 85.00 8.3 7.9 8.4 97 643 59.01%
ON 270115C00050000 50.00 31.06 29.75 32.65 4 594 68.70% YES
ON 270115C00065000 65.00 15.75 17.3 20.75 2 590 62.52% YES
ON 270115C00055000 55.00 26 25.75 27.9 1 531 65.97% YES
ON 270115C00135000 135.00 0.61 0.48 1.06 60 529 60.40%
ON 270115C00095000 95.00 4.7 4.9 5.4 8 527 59.07%
ON 270115C00040000 40.00 32.62 39.5 42.15 6 457 85.64% YES
ON 270115C00150000 150.00 0.3 0.25 0.84 7 440 64.84%
ON 270115C00115000 115.00 2.13 1.81 2.69 5 311 61.96%
ON 270115C00190000 190.00 0.15 0.09 0.5 2 281 75.34%
ON 270115C00120000 120.00 1.57 0.99 1.81 1 218 57.98%
ON 270115C00155000 155.00 0.33 0.2 0.96 8 186 68.16%
ON 270115C00185000 185.00 0.14 0.05 0.53 2 169 73.29%
ON 270115C00042000 42.00 51.15 29.55 33.5 2 128 0.00% YES
ON 270115C00030000 30.00 75.9 90.45 93.55 1 127 0.00% YES
ON 270115C00140000 140.00 0.53 0.37 0.84 2 120 60.50%
ON 270115C00175000 175.00 0.17 0 0.59 2 110 69.58%
ON 270115C00160000 160.00 0.25 0.26 0.72 4 89 68.60%
ON 270115C00038000 38.00 34.38 76.05 78.7 2 84 728.32% YES
ON 270115C00035000 35.00 40.35 43.9 47 5 83 86.62% YES
ON 270115C00180000 180.00 0.16 0 0.56 10 74 71.00%
ON 270115C00020000 20.00 77 50.8 53.95 1 54 0.00% YES
ON 270115C00025000 25.00 85 96.05 98.75 1 47 0.00% YES
ON 270115C00165000 165.00 0.22 0 0.67 4 43 66.65%
ON 270115C00028000 28.00 86.64 93.5 95.6 1 25 0.00% YES
ON 270115C00022500 22.50 101.1 0 0 1 0 0.00% YES
ON 270115C00033000 33.00 31.9 0 0 2 0 0.00% YES
ON 270115C00047000 47.00 30.19 0 0 2 0 0.00% YES

ON Put Options Chain – 2027-01-15

The table below lists all put options on ON expiring on 2027-01-15. 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 270115P00050000 50.00 0.65 0.41 0.9 1046 8162 60.01%
ON 270115P00060000 60.00 2.4 1.54 2.5 5 3614 57.50%
ON 270115P00055000 55.00 1.3 0.94 1.55 18 3566 59.38%
ON 270115P00035000 35.00 0.2 0 0.43 2 2600 78.81%
ON 270115P00038000 38.00 0.2 0 0.43 16 1705 71.68%
ON 270115P00030000 30.00 0.07 0.03 0.11 2 1590 78.52%
ON 270115P00075000 75.00 6.93 6.8 6.95 15 1433 55.37%
ON 270115P00065000 65.00 3.46 2.82 3.4 3 1185 55.79%
ON 270115P00040000 40.00 0.3 0.2 0.75 2 1106 77.78%
ON 270115P00070000 70.00 4.85 4.65 4.9 281 1025 55.62%
ON 270115P00045000 45.00 0.45 0 1.01 9 700 67.09%
ON 270115P00042000 42.00 0.36 0 0.85 1 665 71.39%
ON 270115P00080000 80.00 9.5 9.05 9.5 11 640 54.33%
ON 270115P00047000 47.00 0.88 0.5 1.15 13 619 70.22%
ON 270115P00085000 85.00 12.6 11.95 12.7 58 586 54.70% YES
ON 270115P00095000 95.00 22.75 18.35 20.65 10 560 55.49% YES
ON 270115P00090000 90.00 15.95 14.7 16.8 12 482 55.07% YES
ON 270115P00105000 105.00 33.05 26.15 28.8 1 454 54.35% YES
ON 270115P00125000 125.00 43.05 52.15 54.7 1 407 115.98% YES
ON 270115P00033000 33.00 0.1 0 0.63 2 240 89.55%
ON 270115P00110000 110.00 37.7 30.1 33.15 2 190 52.27% YES
ON 270115P00115000 115.00 39.5 40.55 42.25 1 178 92.88% YES
ON 270115P00100000 100.00 31.44 21.9 24.6 1 121 54.10% YES
ON 270115P00145000 145.00 75.06 63.75 66.7 114 76 56.30% YES
ON 270115P00022500 22.50 0.2 0 1.05 1 50 137.31%
ON 270115P00130000 130.00 47 56.25 60.15 1 35 119.20% YES
ON 270115P00150000 150.00 83.4 68.6 71.3 51 34 78.44% YES
ON 270115P00140000 140.00 67.85 58.35 61.75 34 23 77.54% YES
ON 270115P00155000 155.00 86.55 73.05 76.7 3 14 86.30% YES
ON 270115P00135000 135.00 55.5 59.35 61.75 15 1 105.76% YES
ON 270115P00020000 20.00 0.12 0 0 2 0 50.00%
ON 270115P00160000 160.00 91.57 78.6 81.3 3 0 84.08% YES
ON 270115P00120000 120.00 44 0 0 1 0 0.00% YES
ON 270115P00028000 28.00 0.28 0 0 6 0 50.00%
ON 270115P00025000 25.00 0.19 0 0 10 0 50.00%

ON 2027-01-15 Options Chain FAQ

1. What does this ON options chain for 2027-01-15 show?

This page displays the full ON options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 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 2027-01-15 approaches.