Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $45.05 as of 1/19/2026 12:54:27 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 | 18.55 | 22.15 | 20.35 | % | 0.81 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 30.00 | 13.70 | 17.20 | 15.45 | % | 0.52 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 35.00 | 9.80 | 12.15 | 10.98 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 36.00 | 7.85 | 11.15 | 9.50 | % | 0.26 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 37.00 | 6.85 | 10.15 | 8.50 | 12.43 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 38.00 | 5.85 | 9.15 | 7.50 | 9.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:57 PM EST |
| 39.00 | 4.85 | 8.20 | 6.53 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.95 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 3:59:57 PM EST |
| 40.00 | 3.85 | 7.25 | 5.55 | 10.23 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.80 | 0.99 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 41.00 | 3.95 | 5.65 | 4.80 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 0.96 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 42.00 | 3.05 | 5.15 | 4.10 | 3.75 | % | 0.10 | 2 | 0 | 0.97 | 0.91 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 42.50 | 1.88 | 4.45 | 3.17 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.36 | 0.86 | 0.09 | -0.04 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 43.00 | 1.80 | 4.30 | 3.05 | 8.17 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.33 | 0.81 | 0.11 | -0.05 | 1/8/2026 | 1/16/2026 3:59:57 PM EST |
| 43.50 | 1.46 | 2.37 | 1.92 | 5.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.75 | 0.12 | -0.06 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 44.00 | 1.40 | 1.97 | 1.69 | 1.21 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.68 | 0.14 | -0.07 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 44.50 | 1.24 | 1.62 | 1.43 | 1.90 | +0.49 | +34.76% | 0.03 | 1 | 1 | 0.44 | 0.61 | 0.15 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 45.00 | 0.77 | 1.35 | 1.06 | 1.36 | +0.08 | +6.25% | 0.02 | 41 | 26 | 0.40 | 0.53 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 45.50 | 0.61 | 1.33 | 0.97 | 1.04 | -0.16 | -13.34% | 0.02 | 20 | 22 | 0.46 | 0.46 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 46.00 | 0.52 | 0.99 | 0.76 | 0.75 | -0.54 | -41.86% | 0.02 | 27 | 157 | 0.45 | 0.39 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 46.50 | 0.24 | 1.02 | 0.63 | 0.51 | -0.35 | -40.70% | 0.01 | 548 | 29 | 0.46 | 0.33 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 47.00 | 0.30 | 1.18 | 0.74 | 0.57 | -0.17 | -22.98% | 0.02 | 51 | 43 | 0.58 | 0.27 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 47.50 | 0.04 | 0.55 | 0.30 | 0.30 | -0.33 | -52.39% | 0.01 | 29 | 10 | 0.38 | 0.23 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 48.00 | 0.03 | 0.47 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 161 | 163 | 0.60 | 0.17 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 48.50 | 0.01 | 1.65 | 0.83 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | 0.13 | 0.08 | -0.04 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.19 | -0.10 | -34.49% | 0.01 | 2 | 108 | 0.83 | 0.10 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 49.50 | 0.00 | 1.31 | 0.66 | 0.13 | -0.80 | -86.03% | 0.01 | 5 | 38 | 1.40 | 0.07 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.15 | -60.00% | 0.00 | 126 | 307 | 0.51 | 0.07 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.39 | 0.03 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.99 | 0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.52 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.97 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 1/16/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 2 | 0.73 | -0.01 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.53 | -0.04 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 42.00 | 0.03 | 0.28 | 0.16 | 0.21 | +0.08 | +61.54% | 0.00 | 1 | 7 | 0.40 | -0.09 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.49 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.14 | 0.09 | -0.04 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 43.00 | 0.06 | 0.58 | 0.32 | 0.35 | -0.02 | -5.41% | 0.01 | 10 | 87 | 0.42 | -0.19 | 0.11 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 43.50 | 0.21 | 0.52 | 0.37 | 0.22 | -0.11 | -33.34% | 0.01 | 1 | 7 | 0.39 | -0.25 | 0.12 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 44.00 | 0.27 | 0.69 | 0.48 | 0.46 | +0.04 | +9.53% | 0.01 | 48 | 206 | 0.38 | -0.32 | 0.14 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 44.50 | 0.48 | 1.07 | 0.78 | 0.76 | +0.20 | +35.72% | 0.02 | 3 | 73 | 0.43 | -0.39 | 0.15 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 45.00 | 0.77 | 1.31 | 1.04 | 0.96 | +0.17 | +21.52% | 0.02 | 1,318 | 136 | 0.44 | -0.47 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 45.50 | 0.99 | 1.64 | 1.32 | 1.28 | +0.19 | +17.44% | 0.03 | 18 | 155 | 0.45 | -0.54 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 46.00 | 1.29 | 1.97 | 1.63 | 1.65 | +0.44 | +36.37% | 0.04 | 123 | 184 | 0.45 | -0.61 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 46.50 | 1.58 | 2.96 | 2.27 | 1.76 | +0.54 | +44.27% | 0.05 | 11 | 21 | 0.57 | -0.67 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 47.00 | 2.14 | 2.62 | 2.38 | 2.13 | -0.01 | -0.47% | 0.05 | 4 | 157 | 0.48 | -0.73 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 47.50 | 2.31 | 3.05 | 2.68 | 2.21 | -0.38 | -14.68% | 0.06 | 6 | 53 | 0.61 | -0.77 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 48.00 | 2.47 | 4.40 | 3.44 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.05 | -0.83 | 0.09 | -0.05 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 48.50 | 2.06 | 5.05 | 3.56 | 3.13 | -0.52 | -14.25% | 0.07 | 5 | 107 | 1.33 | -0.87 | 0.08 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 49.00 | 2.78 | 5.50 | 4.14 | 3.26 | -1.19 | -26.75% | 0.08 | 4 | 69 | 1.14 | -0.90 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 49.50 | 3.25 | 6.35 | 4.80 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.15 | -0.93 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 50.00 | 4.40 | 6.80 | 5.60 | 5.07 | +0.22 | +4.54% | 0.11 | 1 | 52 | 1.21 | -0.93 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 51.00 | 4.70 | 7.45 | 6.08 | 3.73 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.34 | -0.97 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 52.00 | 5.65 | 8.85 | 7.25 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.72 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 1/16/2026 3:59:57 PM EST |
| 53.00 | 6.65 | 9.85 | 8.25 | % | 0.16 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 54.00 | 7.65 | 10.80 | 9.23 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 55.00 | 8.65 | 11.80 | 10.23 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:57 PM EST |
| 56.00 | 9.65 | 12.40 | 11.03 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 57.00 | 10.65 | 13.80 | 12.23 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 58.00 | 11.65 | 14.80 | 13.23 | % | 0.23 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 59.00 | 12.65 | 15.80 | 14.23 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 60.00 | 13.65 | 16.80 | 15.23 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 65.00 | 17.95 | 21.80 | 19.88 | % | 0.31 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |