Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $47.49 as of 12/30/2025 7:59:27 AM 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 | 21.05 | 24.55 | 22.80 | % | 0.91 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 30.00 | 16.10 | 19.50 | 17.80 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 31.00 | 14.60 | 18.50 | 16.55 | % | 0.53 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 32.00 | 14.35 | 17.50 | 15.93 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 33.00 | 13.35 | 15.50 | 14.43 | % | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 34.00 | 12.35 | 14.50 | 13.43 | % | 0.40 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 35.00 | 10.60 | 13.25 | 11.93 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 36.00 | 10.35 | 12.30 | 11.33 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 37.00 | 9.35 | 11.35 | 10.35 | 11.72 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:05 PM EST |
| 38.00 | 8.55 | 10.35 | 9.45 | 10.17 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 39.00 | 7.55 | 9.05 | 8.30 | 7.78 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 40.00 | 6.30 | 8.10 | 7.20 | 7.36 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 41.00 | 5.40 | 7.25 | 6.33 | 5.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 42.00 | 4.55 | 6.40 | 5.48 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.91 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 43.00 | 3.45 | 5.40 | 4.43 | 5.38 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.80 | 0.95 | 0.03 | -0.02 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 43.50 | 3.00 | 4.80 | 3.90 | 3.58 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | 0.93 | 0.05 | -0.02 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 44.00 | 2.75 | 4.35 | 3.55 | 6.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.90 | 0.06 | -0.03 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 44.50 | 2.32 | 4.00 | 3.16 | % | 0.07 | 0 | 0 | 0.67 | 0.86 | 0.07 | -0.03 | 12/29/2025 4:00:05 PM EST | |||
| 45.00 | 2.48 | 3.55 | 3.02 | 4.31 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.63 | 0.82 | 0.09 | -0.04 | 12/17/2025 | 12/29/2025 4:00:05 PM EST |
| 45.50 | 1.69 | 4.55 | 3.12 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.07 | 0.77 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 46.00 | 1.39 | 2.82 | 2.11 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.60 | 0.71 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 46.50 | 1.63 | 1.80 | 1.72 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.34 | 0.65 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.00 | 1.37 | 1.51 | 1.44 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.37 | 0.59 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.50 | 1.11 | 1.23 | 1.17 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.35 | 0.52 | 0.14 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 48.00 | 0.87 | 1.00 | 0.94 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.35 | 0.45 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 48.50 | 0.68 | 0.79 | 0.74 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 707 | 0.35 | 0.38 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 49.00 | 0.56 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.35 | 0.32 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 49.50 | 0.37 | 0.48 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.34 | 0.26 | 0.11 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 50.00 | 0.26 | 0.37 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.34 | 0.20 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 51.00 | 0.09 | 0.25 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.34 | 0.12 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 52.00 | 0.08 | 0.25 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | 0.07 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.29 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.54 | 0.03 | 0.03 | -0.01 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 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 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.76 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/29/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.86 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.80 | -0.02 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.76 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.05 | 0.03 | -0.02 | 12/11/2025 | 12/29/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | -0.07 | 0.05 | -0.02 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.68 | 0.34 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.62 | -0.10 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 0.89 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.65 | -0.14 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 45.00 | 0.23 | 0.36 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.35 | -0.18 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 45.50 | 0.37 | 0.46 | 0.42 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.23 | 0.10 | -0.05 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 46.00 | 0.47 | 0.59 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.35 | -0.29 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 46.50 | 0.63 | 0.76 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.35 | -0.35 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.00 | 0.84 | 0.97 | 0.91 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.35 | -0.41 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.50 | 1.08 | 1.20 | 1.14 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.35 | -0.48 | 0.14 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 48.00 | 1.39 | 1.47 | 1.43 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.36 | -0.55 | 0.14 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 48.50 | 1.67 | 1.78 | 1.73 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.62 | 0.13 | -0.05 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 49.00 | 1.52 | 2.56 | 2.04 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.31 | -0.68 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 49.50 | 2.30 | 2.58 | 2.44 | % | 0.05 | 0 | 0 | 0.36 | -0.74 | 0.11 | -0.04 | 12/29/2025 4:00:05 PM EST | |||
| 50.00 | 2.31 | 4.00 | 3.16 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.77 | -0.80 | 0.10 | -0.04 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 51.00 | 3.05 | 4.75 | 3.90 | 2.78 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.88 | 0.07 | -0.03 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 52.00 | 4.10 | 5.65 | 4.88 | % | 0.09 | 0 | 0 | 0.84 | -0.93 | 0.05 | -0.02 | 12/29/2025 4:00:05 PM EST | |||
| 53.00 | 4.85 | 6.75 | 5.80 | % | 0.11 | 0 | 0 | 0.96 | -0.97 | 0.03 | -0.01 | 12/29/2025 4:00:05 PM EST | |||
| 54.00 | 5.80 | 7.80 | 6.80 | % | 0.13 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 12/29/2025 4:00:05 PM EST | |||
| 55.00 | 6.25 | 9.45 | 7.85 | % | 0.14 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 56.00 | 7.25 | 10.25 | 8.75 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 57.00 | 8.25 | 11.60 | 9.93 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 58.00 | 9.25 | 12.50 | 10.88 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 59.00 | 10.25 | 13.50 | 11.88 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 60.00 | 11.25 | 14.60 | 12.93 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 65.00 | 16.05 | 19.60 | 17.83 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST |