ONEX – Onex Corporation
Last update: September 7, 2025 at 2:37 p.m. (Real-time)
- Last price: 119.640
- Net change: 0.220
- Bid price: 117.000
- Ask price: 122.000
- 30-day historical volatility: 17.44%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 708
Volume: 22
|
Open interest: 256
Volume: 10
|
||||||||||||
September 19, 2025 | 49.40 | 50.00 | 50.00 | 0 | 0 | 0 | 70.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 39.40 | 40.00 | 40.00 | 0 | 0 | 0 | 80.00 | 0 | 0.25 | 0.25 | 0 | 11 | 0 |
September 19, 2025 | 37.40 | 38.00 | 38.00 | 0 | 0 | 0 | 82.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 35.40 | 36.00 | 36.00 | 0 | 0 | 0 | 84.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 34.45 | 35.00 | 35.00 | 0 | 1 | 0 | 85.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 33.45 | 34.00 | 34.00 | 0 | 1 | 0 | 86.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 31.35 | 31.95 | 32.00 | 0 | 0 | 0 | 88.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 29.35 | 29.95 | 30.00 | 0 | 5 | 0 | 90.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 27.35 | 27.95 | 28.00 | 0 | 0 | 0 | 92.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 25.40 | 25.95 | 25.95 | 0 | 0 | 0 | 94.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 24.40 | 25.00 | 24.95 | 0 | 7 | 0 | 95.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 23.40 | 24.00 | 23.95 | 0 | 0 | 0 | 96.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 21.40 | 22.05 | 22.05 | 0 | 0 | 0 | 98.00 | 0 | 0.25 | 0.25 | 0 | 2 | 0 |
September 19, 2025 | 19.40 | 20.00 | 20.05 | 0 | 7 | 0 | 100.00 | 0 | 0.26 | 0.26 | 0 | 10 | 0 |
September 19, 2025 | 14.45 | 14.95 | 14.95 | 0 | 0 | 0 | 105.00 | 0 | 0.19 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 9.60 | 10.10 | 10.10 | 0 | 21 | 0 | 110.00 | 0.11 | 0.33 | 0.33 | 0 | 14 | 0 |
September 19, 2025 | 5.15 | 5.75 | 5.75 | 0 | 21 | 0 | 115.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
September 19, 2025 | 1.80 | 2.30 | 2.30 | 0 | 8 | 0 | 120.00 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 |
September 19, 2025 | 0.23 | 0.60 | 0.60 | 0 | 0 | 0 | 125.00 | 5.30 | 6.10 | 6.10 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.23 | 0.23 | 0 | 15 | 0 | 130.00 | 10.00 | 10.90 | 10.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.16 | 0.16 | 0 | 0 | 0 | 135.00 | 15.00 | 15.90 | 15.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.15 | 0.15 | 0 | 160 | 0 | 140.00 | 20.00 | 20.90 | 20.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 160.00 | 40.00 | 40.90 | 40.90 | 0 | 0 | 0 |
October 17, 2025 | 39.60 | 40.15 | 40.15 | 0 | 0 | 0 | 80.00 | 0 | 0.29 | 0.29 | 0 | 10 | 0 |
October 17, 2025 | 37.60 | 38.15 | 38.15 | 0 | 0 | 0 | 82.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
October 17, 2025 | 35.55 | 36.20 | 36.20 | 0 | 0 | 0 | 84.00 | 0 | 0.31 | 0.31 | 0 | 0 | 0 |
October 17, 2025 | 33.55 | 34.20 | 34.20 | 0 | 0 | 0 | 86.00 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 |
October 17, 2025 | 31.60 | 32.20 | 32.20 | 0 | 0 | 0 | 88.00 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 |
October 17, 2025 | 29.65 | 30.25 | 30.25 | 0 | 0 | 0 | 90.00 | 0.01 | 0.34 | 0.34 | 0 | 0 | 0 |
October 17, 2025 | 27.65 | 28.30 | 28.30 | 0 | 0 | 0 | 92.00 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 |
October 17, 2025 | 25.65 | 26.30 | 26.30 | 0 | 0 | 0 | 94.00 | 0.01 | 0.37 | 0.37 | 0 | 0 | 0 |
October 17, 2025 | 23.70 | 24.40 | 24.40 | 0 | 0 | 0 | 96.00 | 0.01 | 0.42 | 0.42 | 0 | 0 | 0 |
October 17, 2025 | 21.75 | 22.45 | 22.45 | 0 | 0 | 0 | 98.00 | 0.01 | 0.47 | 0.47 | 0 | 0 | 0 |
October 17, 2025 | 19.75 | 20.50 | 20.50 | 0 | 134 | 0 | 100.00 | 0.08 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 15.10 | 15.75 | 15.75 | 0 | 0 | 0 | 105.00 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 10.45 | 11.25 | 11.25 | 0 | 0 | 0 | 110.00 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 |
October 17, 2025 | 6.35 | 7.30 | 7.30 | 0 | 2 | 0 | 115.00 | 1.75 | 2.20 | 2.20 | 0 | 0 | 0 |
October 17, 2025 | 3.35 | 4.00 | 4.00 | 0 | 7 | 0 | 120.00 | 3.50 | 4.20 | 4.20 | 0 | 0 | 0 |
October 17, 2025 | 1.40 | 1.80 | 1.80 | 0 | 11 | 0 | 125.00 | 6.35 | 7.25 | 7.25 | 0 | 0 | 0 |
October 17, 2025 | 0.46 | 0.80 | 0.80 | 0 | 0 | 0 | 130.00 | 10.35 | 11.25 | 11.05 | 0 | 0 | 0 |
October 17, 2025 | 0.07 | 0.49 | 0.49 | 0 | 0 | 0 | 135.00 | 15.10 | 16.00 | 16.00 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.35 | 0.35 | 0 | 0 | 0 | 140.00 | 20.00 | 20.90 | 20.90 | 0 | 0 | 0 |
November 21, 2025 | 28.00 | 28.85 | 28.85 | 0 | 0 | 0 | 92.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
November 21, 2025 | 26.10 | 26.95 | 26.95 | 0 | 0 | 0 | 94.00 | 0.20 | 0.60 | 0.60 | 0 | 0 | 0 |
November 21, 2025 | 24.20 | 25.05 | 25.05 | 0 | 0 | 0 | 96.00 | 0.30 | 0.70 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 22.30 | 23.15 | 23.15 | 0 | 0 | 0 | 98.00 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 |
November 21, 2025 | 20.45 | 21.30 | 21.30 | 0 | 0 | 0 | 100.00 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
November 21, 2025 | 15.95 | 16.80 | 16.80 | 0 | 120 | 0 | 105.00 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 |
November 21, 2025 | 11.80 | 12.60 | 12.60 | 0 | 1 | 0 | 110.00 | 1.80 | 2.25 | 2.25 | 0 | 100 | 0 |
November 21, 2025 | 8.15 | 8.85 | 8.85 | 0 | 7 | 0 | 115.00 | 3.05 | 3.60 | 3.60 | 0 | 0 | 0 |
November 21, 2025 | 5.15 | 5.70 | 5.70 | 0 | 56 | 0 | 120.00 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 |
November 21, 2025 | 3.00 | 3.50 | 3.50 | 0 | 51 | 0 | 125.00 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
November 21, 2025 | 1.60 | 2.05 | 2.05 | 0 | 0 | 0 | 130.00 | 11.35 | 12.10 | 12.10 | 0 | 0 | 0 |
November 21, 2025 | 0.75 | 1.00 | 1.00 | 0 | 0 | 0 | 135.00 | 15.60 | 16.30 | 16.30 | 0 | 0 | 0 |
November 21, 2025 | 0.31 | 0.60 | 0.60 | 0 | 0 | 0 | 140.00 | 20.05 | 21.20 | 21.20 | 0 | 0 | 0 |
December 19, 2025 | 49.80 | 50.60 | 50.60 | 0 | 0 | 0 | 70.00 | 0.01 | 0.48 | 0.48 | 0 | 0 | 0 |
December 19, 2025 | 44.85 | 45.70 | 45.70 | 0 | 0 | 0 | 75.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
December 19, 2025 | 39.95 | 40.80 | 40.80 | 0 | 0 | 0 | 80.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
December 19, 2025 | 35.10 | 35.95 | 35.95 | 0 | 0 | 0 | 85.00 | 0.05 | 0.50 | 0.50 | 0 | 0 | 0 |
December 19, 2025 | 30.35 | 31.15 | 31.15 | 0 | 0 | 0 | 90.00 | 0.20 | 0.65 | 0.65 | 0 | 10 | 0 |
December 19, 2025 | 28.30 | 29.25 | 29.25 | 0 | 0 | 0 | 92.00 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 25.45 | 26.40 | 26.40 | 0 | 0 | 0 | 95.00 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 |
December 19, 2025 | 24.55 | 25.45 | 25.45 | 0 | 0 | 0 | 96.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
December 19, 2025 | 22.75 | 23.60 | 23.60 | 0 | 0 | 0 | 98.00 | 0.80 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 20.90 | 21.80 | 21.80 | 0 | 4 | 0 | 100.00 | 1.00 | 1.25 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 16.50 | 17.40 | 17.40 | 0 | 0 | 0 | 105.00 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 |
December 19, 2025 | 12.30 | 13.40 | 13.40 | 0 | 3 | 0 | 110.00 | 2.30 | 2.95 | 2.95 | 0 | 4 | 0 |
December 19, 2025 | 8.85 | 9.75 | 9.75 | 0 | 5 | 0 | 115.00 | 3.70 | 4.30 | 4.30 | 0 | 0 | 0 |
December 19, 2025 | 5.85 | 6.80 | 6.80 | 0 | 5 | 0 | 120.00 | 5.50 | 6.45 | 6.45 | 0 | 0 | 0 |
December 19, 2025 | 3.75 | 4.40 | 4.40 | 0 | 9 | 0 | 125.00 | 8.20 | 9.20 | 9.20 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.85 | 2.85 | 0 | 3 | 0 | 130.00 | 11.30 | 12.60 | 12.60 | 0 | 0 | 0 |
December 19, 2025 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 | 135.00 | 15.25 | 16.65 | 16.65 | 0 | 0 | 0 |
December 19, 2025 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 | 140.00 | 20.15 | 21.40 | 21.40 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 39.90 | 41.10 | 41.10 | 0 | 0 | 0 |
January 16, 2026 | 24.90 | 25.80 | 25.80 | 0 | 0 | 0 | 96.00 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 23.10 | 23.95 | 23.95 | 0 | 0 | 0 | 98.00 | 1.00 | 1.35 | 1.35 | 0 | 0 | 0 |
January 16, 2026 | 21.30 | 22.20 | 22.20 | 0 | 0 | 0 | 100.00 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 |
January 16, 2026 | 16.70 | 17.90 | 17.90 | 0 | 0 | 0 | 105.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
January 16, 2026 | 12.70 | 14.00 | 14.00 | 0 | 0 | 0 | 110.00 | 2.80 | 3.40 | 3.40 | 0 | 0 | 0 |
January 16, 2026 | 9.60 | 10.50 | 10.50 | 0 | 0 | 0 | 115.00 | 4.25 | 4.80 | 4.80 | 0 | 3 | 0 |
January 16, 2026 | 6.70 | 7.50 | 7.50 | 0 | 0 | 0 | 120.00 | 6.10 | 7.00 | 7.00 | 0 | 0 | 0 |
January 16, 2026 | 4.50 | 5.00 | 5.00 | 0 | 0 | 0 | 125.00 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 |
January 16, 2026 | 2.75 | 3.30 | 3.30 | 0 | 13 | 0 | 130.00 | 11.70 | 13.15 | 13.15 | 0 | 0 | 0 |
January 16, 2026 | 1.60 | 2.00 | 2.00 | -0.10 | 0 | 10 | 135.00 | 15.55 | 16.95 | 16.95 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 | 140.00 | 19.90 | 21.65 | 21.65 | 0 | 0 | 0 |
February 20, 2026 | 25.05 | 26.55 | 26.55 | 0 | 0 | 0 | 96.00 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 |
February 20, 2026 | 23.30 | 24.75 | 24.75 | 0 | 0 | 0 | 98.00 | 1.40 | 1.75 | 1.75 | 0 | 0 | 0 |
February 20, 2026 | 21.60 | 23.00 | 23.00 | 0 | 0 | 0 | 100.00 | 1.70 | 2.05 | 2.00 | 0 | 0 | 0 |
February 20, 2026 | 17.45 | 18.90 | 18.90 | 0 | 0 | 0 | 105.00 | 2.30 | 2.95 | 2.95 | 0 | 0 | 0 |
February 20, 2026 | 13.70 | 15.10 | 15.10 | 0 | 0 | 0 | 110.00 | 3.45 | 4.00 | 4.00 | 0 | 0 | 0 |
February 20, 2026 | 10.35 | 11.70 | 11.70 | 0 | 0 | 0 | 115.00 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 |
February 20, 2026 | 7.70 | 8.50 | 8.50 | 0 | 0 | 0 | 120.00 | 7.00 | 7.70 | 7.70 | 0 | 0 | 0 |
February 20, 2026 | 5.35 | 6.30 | 6.30 | 0 | 0 | 0 | 125.00 | 9.65 | 10.40 | 10.40 | 0 | 0 | 0 |
February 20, 2026 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | 130.00 | 12.65 | 13.95 | 13.95 | 0 | 0 | 0 |
February 20, 2026 | 2.35 | 2.90 | 2.90 | 0 | 0 | 0 | 135.00 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 |
February 20, 2026 | 1.50 | 1.80 | 1.80 | -0.10 | 0 | 10 | 140.00 | 20.55 | 22.00 | 22.00 | 0 | 0 | 0 |
March 20, 2026 | 50.20 | 51.20 | 51.20 | 0 | 0 | 0 | 70.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 45.40 | 46.40 | 46.40 | 0 | 0 | 0 | 75.00 | 0.12 | 0.60 | 0.60 | 0 | 0 | 0 |
March 20, 2026 | 40.60 | 41.65 | 41.65 | 0 | 0 | 0 | 80.00 | 0.30 | 0.75 | 0.75 | 0 | 8 | 0 |
March 20, 2026 | 35.90 | 36.90 | 36.90 | 0 | 0 | 0 | 85.00 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 |
March 20, 2026 | 31.25 | 32.25 | 32.25 | 0 | 0 | 0 | 90.00 | 1.00 | 1.25 | 1.25 | 0 | 0 | 0 |
March 20, 2026 | 26.75 | 27.75 | 27.75 | 0 | 1 | 0 | 95.00 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 |
March 20, 2026 | 22.40 | 23.45 | 23.45 | 0 | 8 | 0 | 100.00 | 2.10 | 2.35 | 2.35 | 0 | 0 | 0 |
March 20, 2026 | 14.65 | 15.65 | 15.70 | 0 | 0 | 0 | 110.00 | 3.95 | 4.60 | 4.60 | 0 | 0 | 0 |
March 20, 2026 | 8.55 | 9.50 | 9.50 | 0 | 2 | 0 | 120.00 | 7.65 | 8.40 | 8.40 | 0 | 0 | 0 |
March 20, 2026 | 4.40 | 5.00 | 5.00 | 0 | 2 | 0 | 130.00 | 13.30 | 14.35 | 14.35 | 0 | 0 | 0 |
March 20, 2026 | 1.95 | 2.40 | 2.40 | 0 | 6 | 0 | 140.00 | 20.95 | 21.95 | 21.95 | 0 | 0 | 0 |
March 20, 2026 | 0.24 | 0.70 | 0.70 | 0 | 0 | 0 | 160.00 | 39.75 | 41.20 | 41.20 | 0 | 0 | 0 |
June 19, 2026 | 41.30 | 42.50 | 42.50 | 0 | 0 | 0 | 80.00 | 0.90 | 1.40 | 1.40 | 0 | 8 | 0 |
June 19, 2026 | 32.20 | 33.40 | 33.40 | 0 | 0 | 0 | 90.00 | 1.80 | 2.10 | 2.10 | -0.20 | 50 | 10 |
June 19, 2026 | 27.90 | 29.10 | 29.10 | 0 | 0 | 0 | 95.00 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 |
June 19, 2026 | 23.80 | 25.10 | 24.95 | 0 | 0 | 0 | 100.00 | 3.10 | 3.55 | 3.55 | 0 | 20 | 0 |
June 19, 2026 | 16.45 | 17.70 | 17.70 | 0 | 0 | 0 | 110.00 | 5.15 | 6.05 | 6.05 | 0 | 0 | 0 |
June 19, 2026 | 10.50 | 11.80 | 11.75 | 0 | 7 | 0 | 120.00 | 9.05 | 10.05 | 10.05 | 0 | 6 | 0 |
June 19, 2026 | 6.25 | 7.30 | 7.30 | 0 | 2 | 0 | 130.00 | 14.45 | 15.90 | 15.90 | 0 | 0 | 0 |
June 19, 2026 | 3.50 | 4.30 | 4.30 | -0.30 | 3 | 2 | 140.00 | 21.75 | 23.00 | 23.00 | 0 | 0 | 0 |
June 19, 2026 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 | 160.00 | 39.70 | 41.35 | 41.35 | 0 | 0 | 0 |