Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $43.19 as of 11/26/2025 8:45:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.25 | 32.80 | 31.03 | 33.05 | 0.00 | 0.00% | 2.48 | 0 | 17 | 3.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 26.75 | 30.35 | 28.55 | 29.35 | 0.00 | 0.00% | 1.90 | 0 | 14 | 2.85 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 24.30 | 27.85 | 26.08 | 28.65 | 0.00 | 0.00% | 1.49 | 0 | 41 | 2.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 21.80 | 25.35 | 23.58 | 22.97 | +3.57 | +18.41% | 1.18 | 1 | 93 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 18.90 | 22.90 | 20.90 | 13.45 | 0.00 | 0.00% | 0.93 | 0 | 54 | 1.91 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 16.40 | 20.40 | 18.40 | 17.45 | 0.00 | 0.00% | 0.74 | 0 | 190 | 1.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 13.95 | 17.95 | 15.95 | 16.20 | 0.00 | 0.00% | 0.58 | 0 | 102 | 1.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 12.30 | 14.35 | 13.33 | 12.81 | 0.00 | 0.00% | 0.44 | 0 | 331 | 0.94 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 32.50 | 9.95 | 11.70 | 10.83 | 8.85 | 0.00 | 0.00% | 0.33 | 0 | 532 | 0.74 | 0.96 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 7.70 | 9.30 | 8.50 | 8.76 | +1.73 | +24.61% | 0.24 | 11 | 3,767 | 0.62 | 0.92 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 6.40 | 8.05 | 7.23 | 6.85 | +1.05 | +18.11% | 0.19 | 36 | 576 | 0.56 | 0.84 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 4.75 | 4.95 | 4.85 | 4.85 | +0.50 | +11.50% | 0.12 | 53 | 3,851 | 0.45 | 0.72 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 3.20 | 3.35 | 3.28 | 3.20 | +0.55 | +20.76% | 0.08 | 21 | 3,167 | 0.43 | 0.59 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 2.01 | 2.13 | 2.07 | 2.07 | +0.34 | +19.66% | 0.05 | 189 | 11,999 | 0.42 | 0.45 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 1.22 | 1.32 | 1.27 | 1.22 | +0.29 | +31.19% | 0.03 | 29 | 2,183 | 0.42 | 0.32 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.70 | 0.79 | 0.75 | 0.74 | +0.14 | +23.34% | 0.01 | 1,565 | 22,471 | 0.42 | 0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 0.34 | 0.61 | 0.48 | 0.46 | +0.09 | +24.33% | 0.01 | 22 | 2,412 | 0.43 | 0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.18 | 0.35 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14,024 | 0.43 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 0.10 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 2,469 | 0.43 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 8,570 | 0.47 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 0.62 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,230 | 0.52 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,090 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.19 | 0.60 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 86 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 284 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 246 | 2.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19,607 | 0.63 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 32.50 | 0.01 | 0.35 | 0.18 | 0.24 | +0.02 | +9.10% | 0.01 | 1 | 21,167 | 0.45 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.31 | 0.38 | 0.35 | 0.39 | -0.11 | -22.00% | 0.01 | 107 | 3,728 | 0.47 | -0.08 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 0.67 | 0.77 | 0.72 | 0.73 | -0.24 | -24.75% | 0.02 | 6 | 3,046 | 0.45 | -0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 1.28 | 1.40 | 1.34 | 1.33 | -0.38 | -22.23% | 0.03 | 39 | 12,175 | 0.44 | -0.28 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 2.21 | 2.35 | 2.28 | 2.27 | -0.59 | -20.63% | 0.05 | 21 | 4,388 | 0.43 | -0.41 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.50 | -12.20% | 0.08 | 6 | 1,969 | 0.42 | -0.55 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 5.05 | 6.60 | 5.83 | 6.82 | 0.00 | 0.00% | 0.12 | 0 | 1,577 | 0.51 | -0.68 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 6.80 | 7.60 | 7.20 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 898 | 0.49 | -0.79 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 9.10 | 10.75 | 9.93 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 1,015 | 0.71 | -0.87 | 0.03 | -0.02 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 11.60 | 13.10 | 12.35 | 19.96 | 0.00 | 0.00% | 0.22 | 0 | 603 | 0.77 | -0.92 | 0.02 | -0.01 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 12.65 | 16.40 | 14.53 | 21.91 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.00 | -0.95 | 0.02 | -0.01 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 15.20 | 18.30 | 16.75 | 18.05 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.96 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 18.20 | 20.80 | 19.50 | 19.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 20.15 | 23.30 | 21.73 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 350 | 1.10 | -0.99 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 22.65 | 25.60 | 24.13 | 14.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 25.55 | 27.95 | 26.75 | 14.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 27.65 | 30.80 | 29.23 | 24.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 30.15 | 33.30 | 31.73 | 28.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 34.95 | 38.30 | 36.63 | 26.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 40.15 | 43.30 | 41.73 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 90.00 | 45.15 | 48.10 | 46.63 | % | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |