Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $37.26 as of 7/22/2026 8:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.70 | 21.30 | 20.00 | % | 1.14 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:48 PM EST | |||
| 20.00 | 16.30 | 18.90 | 17.60 | 18.30 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.28 | 0.98 | 0.00 | -0.01 | 7/14/2026 | 7/21/2026 3:59:48 PM EST |
| 22.50 | 13.90 | 16.50 | 15.20 | 14.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.01 | 4/16/2026 | 7/21/2026 3:59:48 PM EST |
| 25.00 | 11.60 | 14.15 | 12.88 | 11.53 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.97 | 0.93 | 0.01 | -0.01 | 7/1/2026 | 7/21/2026 3:59:48 PM EST |
| 27.50 | 9.35 | 11.95 | 10.65 | 10.88 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.88 | 0.89 | 0.02 | -0.02 | 5/20/2026 | 7/21/2026 3:59:48 PM EST |
| 30.00 | 7.30 | 9.90 | 8.60 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | 0.83 | 0.02 | -0.02 | 7/10/2026 | 7/21/2026 3:59:48 PM EST |
| 32.50 | 6.50 | 7.00 | 6.75 | 6.09 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.53 | 0.75 | 0.03 | -0.02 | 7/2/2026 | 7/21/2026 3:59:48 PM EST |
| 35.00 | 4.90 | 5.40 | 5.15 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.52 | 0.66 | 0.04 | -0.02 | 7/20/2026 | 7/21/2026 3:59:48 PM EST |
| 37.50 | 3.65 | 4.10 | 3.88 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.52 | 0.56 | 0.04 | -0.02 | 7/17/2026 | 7/21/2026 3:59:48 PM EST |
| 40.00 | 2.44 | 3.10 | 2.77 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 989 | 0.51 | 0.45 | 0.04 | -0.02 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 42.50 | 1.73 | 2.12 | 1.93 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 414 | 0.50 | 0.35 | 0.04 | -0.02 | 7/20/2026 | 7/21/2026 3:59:48 PM EST |
| 45.00 | 1.16 | 1.70 | 1.43 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 3,264 | 0.52 | 0.27 | 0.04 | -0.02 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 47.50 | 0.91 | 1.04 | 0.98 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1,336 | 0.51 | 0.20 | 0.03 | -0.02 | 7/20/2026 | 7/21/2026 3:59:48 PM EST |
| 50.00 | 0.55 | 0.91 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.53 | 0.16 | 0.03 | -0.01 | 7/20/2026 | 7/21/2026 3:59:48 PM EST |
| 52.50 | 0.39 | 0.71 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 665 | 0.54 | 0.12 | 0.02 | -0.01 | 7/10/2026 | 7/21/2026 3:59:48 PM EST |
| 55.00 | 0.27 | 0.45 | 0.36 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.53 | 0.09 | 0.02 | -0.01 | 7/10/2026 | 7/21/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.73 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 7/21/2026 3:59:48 PM EST |
| 65.00 | 0.05 | 0.42 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.03 | 0.01 | 0.00 | 6/12/2026 | 7/21/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.36 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 7/21/2026 3:59:48 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 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:48 PM EST | |||
| 20.00 | 0.04 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.02 | 0.00 | -0.01 | 6/5/2026 | 7/21/2026 3:59:48 PM EST |
| 22.50 | 0.13 | 0.25 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.65 | -0.04 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 25.00 | 0.24 | 0.39 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4,513 | 0.60 | -0.07 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 27.50 | 0.48 | 1.10 | 0.79 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 674 | 0.63 | -0.11 | 0.02 | -0.02 | 7/20/2026 | 7/21/2026 3:59:48 PM EST |
| 30.00 | 0.87 | 1.05 | 0.96 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 357 | 0.55 | -0.17 | 0.02 | -0.02 | 7/8/2026 | 7/21/2026 3:59:48 PM EST |
| 32.50 | 1.42 | 1.70 | 1.56 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 713 | 0.53 | -0.25 | 0.03 | -0.02 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 35.00 | 2.27 | 2.73 | 2.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 953 | 0.53 | -0.34 | 0.04 | -0.02 | 7/21/2026 | 7/21/2026 3:59:48 PM EST |
| 37.50 | 3.55 | 3.80 | 3.68 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 631 | 0.52 | -0.44 | 0.04 | -0.02 | 7/16/2026 | 7/21/2026 3:59:48 PM EST |
| 40.00 | 5.00 | 5.30 | 5.15 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 227 | 0.51 | -0.55 | 0.04 | -0.02 | 7/14/2026 | 7/21/2026 3:59:48 PM EST |
| 42.50 | 6.70 | 7.10 | 6.90 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 274 | 0.51 | -0.65 | 0.04 | -0.02 | 7/16/2026 | 7/21/2026 3:59:48 PM EST |
| 45.00 | 8.55 | 8.95 | 8.75 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.49 | -0.73 | 0.04 | -0.02 | 7/16/2026 | 7/21/2026 3:59:48 PM EST |
| 47.50 | 9.60 | 12.20 | 10.90 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.73 | -0.80 | 0.03 | -0.02 | 6/5/2026 | 7/21/2026 3:59:48 PM EST |
| 50.00 | 11.85 | 14.45 | 13.15 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | -0.84 | 0.03 | -0.01 | 6/5/2026 | 7/21/2026 3:59:48 PM EST |
| 52.50 | 14.15 | 16.75 | 15.45 | % | 0.29 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.01 | 7/21/2026 3:59:48 PM EST | |||
| 55.00 | 16.55 | 19.15 | 17.85 | % | 0.32 | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.01 | 7/21/2026 3:59:48 PM EST | |||
| 60.00 | 21.40 | 24.05 | 22.73 | % | 0.38 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 7/21/2026 3:59:48 PM EST | |||
| 65.00 | 26.45 | 29.05 | 27.75 | % | 0.43 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 7/21/2026 3:59:48 PM EST | |||
| 70.00 | 31.45 | 34.05 | 32.75 | % | 0.47 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/21/2026 3:59:48 PM EST |