Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $26.84 as of 9/10/2026 3:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.10 | 12.05 | 10.58 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 18.00 | 8.45 | 11.05 | 9.75 | % | 0.54 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 19.00 | 7.50 | 10.05 | 8.78 | % | 0.46 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 20.00 | 6.35 | 7.75 | 7.05 | 7.05 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 10:59:00 AM EST |
| 21.00 | 4.90 | 8.05 | 6.48 | % | 0.31 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 9/11/2026 10:59:00 AM EST | |||
| 22.00 | 4.15 | 6.25 | 5.20 | 5.42 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.00 | 0.98 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 10:59:00 AM EST |
| 23.00 | 4.50 | 5.80 | 5.15 | % | 0.22 | 0 | 0 | 1.17 | 0.96 | 0.03 | -0.02 | 9/11/2026 10:59:00 AM EST | |||
| 24.00 | 2.95 | 4.95 | 3.95 | 4.39 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.09 | 0.91 | 0.05 | -0.02 | 9/4/2026 | 9/11/2026 10:59:00 AM EST |
| 25.00 | 2.77 | 3.20 | 2.99 | 2.75 | +0.53 | +23.88% | 0.12 | 6 | 9 | 0.45 | 0.84 | 0.08 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 26.00 | 2.08 | 2.47 | 2.28 | 1.97 | +0.45 | +29.61% | 0.09 | 10 | 95 | 0.50 | 0.74 | 0.10 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 27.00 | 1.46 | 1.57 | 1.52 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 207 | 0.50 | 0.62 | 0.12 | -0.03 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 28.00 | 0.98 | 1.09 | 1.04 | 1.26 | +0.55 | +77.47% | 0.04 | 111 | 244 | 0.47 | 0.49 | 0.13 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 29.00 | 0.63 | 0.72 | 0.68 | 0.68 | +0.28 | +70.00% | 0.02 | 2,143 | 65 | 0.48 | 0.37 | 0.12 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 30.00 | 0.40 | 0.47 | 0.44 | 0.53 | +0.27 | +103.85% | 0.01 | 17 | 212 | 0.49 | 0.27 | 0.10 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 31.00 | 0.26 | 0.31 | 0.29 | 0.28 | +0.08 | +40.00% | 0.01 | 1 | 54 | 0.49 | 0.18 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 32.00 | 0.01 | 0.41 | 0.21 | 0.14 | -0.10 | -41.67% | 0.01 | 5 | 82 | 0.45 | 0.12 | 0.06 | -0.02 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 33.00 | 0.01 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.60 | 0.08 | 0.04 | -0.01 | 9/9/2026 | 9/11/2026 10:59:00 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | 0.04 | 0.03 | -0.01 | 9/3/2026 | 9/11/2026 10:59:00 AM EST |
| 35.00 | 0.00 | 0.94 | 0.47 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 9/11/2026 10:59:00 AM EST |
| 36.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 18.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 20.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 21.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 9/11/2026 10:59:00 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 9/11/2026 10:59:00 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.04 | 0.03 | -0.02 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.86 | -0.09 | 0.05 | -0.02 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 25.00 | 0.30 | 0.37 | 0.34 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | -0.16 | 0.08 | -0.03 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 26.00 | 0.54 | 0.63 | 0.59 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.46 | -0.26 | 0.10 | -0.03 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 27.00 | 0.92 | 1.03 | 0.98 | 1.10 | -0.17 | -13.39% | 0.04 | 30 | 111 | 0.47 | -0.38 | 0.12 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 28.00 | 1.43 | 1.55 | 1.49 | 1.47 | -0.23 | -13.53% | 0.05 | 2 | 126 | 0.48 | -0.51 | 0.13 | -0.03 | 9/11/2026 | 9/11/2026 10:59:00 AM EST |
| 29.00 | 1.91 | 2.28 | 2.10 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.46 | -0.63 | 0.12 | -0.03 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 30.00 | 2.40 | 4.00 | 3.20 | 3.59 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.05 | -0.73 | 0.10 | -0.03 | 9/10/2026 | 9/11/2026 10:59:00 AM EST |
| 31.00 | 3.20 | 4.45 | 3.83 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.89 | -0.82 | 0.08 | -0.02 | 9/9/2026 | 9/11/2026 10:59:00 AM EST |
| 32.00 | 4.10 | 5.70 | 4.90 | 4.64 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.20 | -0.88 | 0.06 | -0.02 | 9/8/2026 | 9/11/2026 10:59:00 AM EST |
| 33.00 | 5.00 | 6.50 | 5.75 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.11 | -0.92 | 0.04 | -0.01 | 9/2/2026 | 9/11/2026 10:59:00 AM EST |
| 34.00 | 5.95 | 7.45 | 6.70 | 6.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 9/4/2026 | 9/11/2026 10:59:00 AM EST |
| 35.00 | 5.95 | 8.60 | 7.28 | % | 0.21 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 36.00 | 7.15 | 9.60 | 8.38 | 5.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/11/2026 10:59:00 AM EST |
| 37.00 | 8.30 | 10.60 | 9.45 | % | 0.26 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 38.00 | 9.30 | 11.60 | 10.45 | 6.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 10:59:00 AM EST |
| 39.00 | 10.30 | 12.60 | 11.45 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 40.00 | 10.70 | 13.80 | 12.25 | 13.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 10:59:00 AM EST |
| 41.00 | 11.80 | 14.45 | 13.13 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST | |||
| 45.00 | 15.65 | 18.80 | 17.23 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/11/2026 10:59:00 AM EST |