Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $42.40 as of 11/14/2025 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 26.00 | 15.25 | 18.75 | 17.00 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 28.00 | 13.30 | 16.75 | 15.03 | % | 0.54 | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 31.00 | 10.40 | 13.75 | 12.08 | % | 0.39 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 32.00 | 9.45 | 12.95 | 11.20 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | 0.96 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 33.00 | 8.50 | 12.00 | 10.25 | % | 0.31 | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 34.00 | 7.55 | 11.10 | 9.33 | % | 0.27 | 0 | 0 | 1.04 | 0.91 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 35.00 | 6.65 | 9.90 | 8.28 | % | 0.24 | 0 | 0 | 0.92 | 0.89 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 36.00 | 5.75 | 9.00 | 7.38 | % | 0.20 | 0 | 0 | 0.87 | 0.86 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 37.00 | 4.85 | 8.10 | 6.48 | % | 0.18 | 0 | 0 | 0.81 | 0.82 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 38.00 | 4.00 | 7.30 | 5.65 | % | 0.15 | 0 | 0 | 0.78 | 0.78 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 39.00 | 4.20 | 5.15 | 4.68 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 40.00 | 4.00 | 4.40 | 4.20 | 4.67 | % | 0.11 | 9 | 0 | 0.45 | 0.69 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 41.00 | 3.30 | 3.90 | 3.60 | 3.50 | % | 0.09 | 474 | 0 | 0.45 | 0.63 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 42.00 | 2.64 | 3.35 | 3.00 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.57 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 43.00 | 2.34 | 2.87 | 2.61 | 2.65 | +0.05 | +1.93% | 0.06 | 3 | 4 | 0.45 | 0.51 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 44.00 | 1.87 | 2.43 | 2.15 | % | 0.05 | 0 | 0 | 0.44 | 0.44 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 45.00 | 1.39 | 2.06 | 1.73 | 2.10 | % | 0.04 | 1 | 0 | 0.43 | 0.39 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 46.00 | 1.16 | 1.77 | 1.47 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 47.00 | 0.85 | 1.45 | 1.15 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 48.00 | 0.61 | 1.22 | 0.92 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 49.00 | 0.48 | 1.13 | 0.81 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 50.00 | 0.32 | 0.85 | 0.59 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 51.00 | 0.24 | 0.82 | 0.53 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 52.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 0.45 | 0.11 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 54.00 | 0.07 | 0.56 | 0.32 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 56.00 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 59.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 62.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 67.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 26.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 28.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 31.00 | 0.03 | 0.28 | 0.16 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 33.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 34.00 | 0.12 | 0.75 | 0.44 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 35.00 | 0.22 | 0.81 | 0.52 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 36.00 | 0.35 | 0.95 | 0.65 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 37.00 | 0.44 | 0.88 | 0.66 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 38.00 | 0.67 | 1.10 | 0.89 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 39.00 | 0.86 | 1.37 | 1.12 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 40.00 | 1.29 | 1.80 | 1.55 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.05 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 41.00 | 1.64 | 2.15 | 1.90 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.37 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 42.00 | 2.07 | 2.46 | 2.27 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 43.00 | 2.48 | 3.15 | 2.82 | % | 0.07 | 0 | 0 | 0.42 | -0.49 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 44.00 | 3.10 | 3.50 | 3.30 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 45.00 | 3.75 | 4.35 | 4.05 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 46.00 | 4.45 | 5.05 | 4.75 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 47.00 | 4.55 | 6.50 | 5.53 | % | 0.12 | 0 | 0 | 0.41 | -0.71 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 48.00 | 4.05 | 7.40 | 5.73 | % | 0.12 | 0 | 0 | 0.65 | -0.75 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 49.00 | 5.35 | 8.80 | 7.08 | % | 0.14 | 0 | 0 | 0.76 | -0.79 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 50.00 | 6.25 | 9.60 | 7.93 | % | 0.16 | 0 | 0 | 0.77 | -0.82 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 51.00 | 6.75 | 10.50 | 8.63 | % | 0.17 | 0 | 0 | 0.80 | -0.85 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 52.00 | 8.00 | 10.45 | 9.23 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 54.00 | 10.00 | 12.35 | 11.18 | % | 0.21 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 55.00 | 10.65 | 14.30 | 12.48 | % | 0.23 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 57.00 | 12.60 | 16.25 | 14.43 | % | 0.25 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 60.00 | 15.55 | 19.35 | 17.45 | % | 0.29 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 62.00 | 17.55 | 21.55 | 19.55 | % | 0.32 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 65.00 | 20.50 | 24.55 | 22.53 | % | 0.35 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 67.00 | 22.50 | 26.40 | 24.45 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST |