Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $48.46 as of 12/19/2025 3:27:06 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 | 21.90 | 25.75 | 23.83 | % | 0.95 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 17.00 | 20.75 | 18.88 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 35.00 | 12.10 | 15.85 | 13.98 | % | 0.40 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 9.75 | 12.35 | 11.05 | % | 0.29 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 39.00 | 8.05 | 11.45 | 9.75 | % | 0.25 | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 40.00 | 7.10 | 10.55 | 8.83 | % | 0.22 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 41.00 | 6.20 | 9.60 | 7.90 | % | 0.19 | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 42.00 | 6.05 | 8.70 | 7.38 | 7.74 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.86 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 43.00 | 5.20 | 7.85 | 6.53 | % | 0.15 | 0 | 0 | 0.70 | 0.83 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 44.00 | 4.40 | 7.05 | 5.73 | % | 0.13 | 0 | 0 | 0.67 | 0.78 | 0.04 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 45.00 | 4.65 | 5.20 | 4.93 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.74 | 0.05 | -0.03 | 12/17/2025 | 12/19/2025 3:59:52 PM EST |
| 46.00 | 3.70 | 4.55 | 4.13 | % | 0.09 | 0 | 0 | 0.35 | 0.69 | 0.05 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 47.00 | 3.30 | 3.85 | 3.58 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 48.00 | 2.43 | 3.30 | 2.87 | 2.92 | % | 0.06 | 7 | 0 | 0.37 | 0.57 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 49.00 | 2.24 | 2.89 | 2.57 | 2.30 | -0.21 | -8.37% | 0.05 | 1 | 1 | 0.41 | 0.51 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 1.73 | 2.41 | 2.07 | 1.95 | -0.55 | -22.00% | 0.04 | 3 | 13 | 0.40 | 0.45 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 51.00 | 1.19 | 1.79 | 1.49 | % | 0.03 | 0 | 0 | 0.36 | 0.39 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 52.00 | 0.87 | 1.40 | 1.14 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 0.90 | 1.11 | 1.01 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.27 | 0.06 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 54.00 | 0.46 | 0.90 | 0.68 | 0.78 | -0.12 | -13.34% | 0.01 | 21 | 2 | 0.34 | 0.22 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 0.30 | 0.91 | 0.61 | 0.70 | -0.20 | -22.23% | 0.01 | 2 | 2 | 0.37 | 0.17 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 56.00 | 0.13 | 1.98 | 1.06 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.14 | 0.04 | -0.02 | 12/15/2025 | 12/19/2025 3:59:52 PM EST |
| 57.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 12/19/2025 3:59:52 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.02 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 41.00 | 0.21 | 0.53 | 0.37 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.11 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 42.00 | 0.41 | 0.90 | 0.66 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.14 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 43.00 | 0.43 | 0.91 | 0.67 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 44.00 | 0.58 | 1.73 | 1.16 | 0.95 | % | 0.03 | 2 | 0 | 0.45 | -0.22 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 45.00 | 0.92 | 1.17 | 1.05 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.26 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 46.00 | 1.23 | 1.51 | 1.37 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.31 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 47.00 | 1.56 | 1.89 | 1.73 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.37 | 0.06 | -0.03 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 48.00 | 1.78 | 2.66 | 2.22 | 2.18 | -0.44 | -16.80% | 0.05 | 5 | 16 | 0.39 | -0.43 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 49.00 | 2.39 | 2.99 | 2.69 | 2.62 | -0.27 | -9.35% | 0.05 | 6 | 1 | 0.39 | -0.49 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 2.97 | 3.40 | 3.19 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 51.00 | 3.55 | 4.15 | 3.85 | 3.90 | % | 0.08 | 1 | 0 | 0.38 | -0.61 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 52.00 | 4.30 | 4.80 | 4.55 | % | 0.09 | 0 | 0 | 0.38 | -0.67 | 0.06 | -0.03 | 12/19/2025 3:59:52 PM EST | |||
| 53.00 | 5.05 | 5.55 | 5.30 | % | 0.10 | 0 | 0 | 0.39 | -0.73 | 0.06 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 54.00 | 5.00 | 7.25 | 6.13 | % | 0.11 | 0 | 0 | 0.61 | -0.78 | 0.05 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 55.00 | 5.45 | 8.10 | 6.78 | % | 0.12 | 0 | 0 | 0.63 | -0.83 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 56.00 | 6.35 | 9.00 | 7.68 | % | 0.14 | 0 | 0 | 0.65 | -0.86 | 0.04 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 57.00 | 7.25 | 10.60 | 8.93 | % | 0.16 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 58.00 | 8.15 | 10.85 | 9.50 | % | 0.16 | 0 | 0 | 0.70 | -0.92 | 0.03 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 59.00 | 9.05 | 12.50 | 10.78 | % | 0.18 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 60.00 | 9.85 | 13.45 | 11.65 | % | 0.19 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 12/19/2025 3:59:52 PM EST |