Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $30.02 as of 8/24/2026 3:07:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 13.75 | 12.38 | 12.05 | -0.55 | -4.37% | 0.71 | 1 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 9.20 | 11.20 | 10.20 | 18.30 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.35 | 0.99 | 0.01 | 0.00 | 7/14/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 6.70 | 8.35 | 7.53 | 10.32 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.95 | 0.94 | 0.02 | -0.01 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 4.00 | 5.60 | 4.80 | 4.88 | -0.67 | -12.08% | 0.19 | 356 | 764 | 0.63 | 0.86 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 27.50 | 2.35 | 4.05 | 3.20 | 3.10 | -0.45 | -12.68% | 0.12 | 4 | 62 | 0.41 | 0.71 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 1.65 | 1.85 | 1.75 | 1.66 | -0.35 | -17.42% | 0.06 | 172 | 946 | 0.41 | 0.51 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 32.50 | 0.82 | 0.88 | 0.85 | 0.83 | -0.27 | -24.55% | 0.03 | 397 | 1,225 | 0.41 | 0.32 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 35.00 | 0.37 | 0.44 | 0.41 | 0.37 | -0.14 | -27.46% | 0.01 | 368 | 9,085 | 0.42 | 0.18 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 37.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 19 | 604 | 0.42 | 0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 52 | 1,430 | 0.48 | 0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.51 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,178 | 0.84 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.48 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:50 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 208 | 0.45 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 25.00 | 0.31 | 0.38 | 0.35 | 0.31 | -0.01 | -3.13% | 0.01 | 34 | 5,561 | 0.44 | -0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 27.50 | 0.83 | 1.00 | 0.92 | 0.95 | +0.15 | +18.75% | 0.03 | 385 | 2,565 | 0.42 | -0.29 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 30.00 | 1.93 | 2.25 | 2.09 | 2.13 | +0.38 | +21.72% | 0.07 | 436 | 3,905 | 0.43 | -0.49 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 32.50 | 2.95 | 3.85 | 3.40 | 3.69 | +0.42 | +12.85% | 0.10 | 7 | 7,493 | 0.46 | -0.68 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 35.00 | 4.70 | 6.60 | 5.65 | 5.78 | +1.50 | +35.05% | 0.16 | 7 | 990 | 0.68 | -0.82 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 37.50 | 6.85 | 9.55 | 8.20 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 729 | 0.93 | -0.91 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 40.00 | 9.35 | 11.80 | 10.58 | 10.35 | +0.95 | +10.11% | 0.26 | 15 | 241 | 0.98 | -0.96 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 42.50 | 11.75 | 14.55 | 13.15 | 13.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 45.00 | 14.25 | 16.75 | 15.50 | 14.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 47.50 | 16.50 | 19.25 | 17.88 | 15.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 50.00 | 19.25 | 22.10 | 20.68 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:50 PM EST |
| 52.50 | 21.40 | 24.55 | 22.98 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 55.00 | 23.90 | 26.70 | 25.30 | % | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 60.00 | 29.00 | 31.80 | 30.40 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 65.00 | 34.10 | 37.05 | 35.58 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 70.00 | 39.25 | 42.30 | 40.78 | % | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |