Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $27.45 as of 9/22/2026 4:53:30 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 | 11.20 | 14.10 | 12.65 | 9.87 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:45 PM EST |
| 18.00 | 10.70 | 13.45 | 12.08 | % | 0.67 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 19.00 | 8.95 | 12.60 | 10.78 | % | 0.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 20.00 | 8.40 | 11.60 | 10.00 | 7.31 | 0.00 | 0.00% | 0.50 | 0 | 23 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:45 PM EST |
| 21.00 | 7.45 | 10.60 | 9.03 | % | 0.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 22.00 | 6.75 | 9.60 | 8.18 | % | 0.37 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 22.50 | 6.00 | 8.70 | 7.35 | 7.70 | +2.40 | +45.29% | 0.33 | 1 | 16 | 1.60 | 0.99 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 23.00 | 5.75 | 8.65 | 7.20 | % | 0.31 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 23.50 | 4.50 | 7.75 | 6.13 | % | 0.26 | 0 | 0 | 1.47 | 0.98 | 0.02 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 24.00 | 4.75 | 7.65 | 6.20 | 3.96 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.57 | 0.96 | 0.02 | -0.01 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 24.50 | 4.35 | 6.80 | 5.58 | 4.80 | +1.62 | +50.95% | 0.23 | 3 | 3 | 1.34 | 0.95 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 25.00 | 4.50 | 5.15 | 4.83 | 4.68 | +1.72 | +58.11% | 0.19 | 6,872 | 7,183 | 0.73 | 0.92 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 25.50 | 2.74 | 6.25 | 4.50 | % | 0.18 | 0 | 0 | 1.37 | 0.89 | 0.05 | -0.02 | 9/22/2026 3:59:45 PM EST | |||
| 26.00 | 2.98 | 4.45 | 3.72 | 4.05 | +2.04 | +101.50% | 0.14 | 2 | 2 | 0.76 | 0.87 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 26.50 | 2.00 | 4.75 | 3.38 | % | 0.13 | 0 | 0 | 1.02 | 0.83 | 0.07 | -0.03 | 9/22/2026 3:59:45 PM EST | |||
| 27.00 | 2.80 | 3.40 | 3.10 | 3.26 | +1.55 | +90.65% | 0.11 | 6,827 | 13 | 0.47 | 0.80 | 0.08 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 27.50 | 2.35 | 2.64 | 2.50 | 2.57 | +1.41 | +121.56% | 0.09 | 1,651 | 3,520 | 0.37 | 0.75 | 0.09 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 28.00 | 2.00 | 3.70 | 2.85 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 1,686 | 0.64 | 0.71 | 0.10 | -0.03 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 28.50 | 1.71 | 2.54 | 2.13 | 2.88 | +1.98 | +220.00% | 0.07 | 23 | 10 | 0.50 | 0.66 | 0.11 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 29.00 | 1.32 | 1.66 | 1.49 | 1.60 | +0.89 | +125.36% | 0.05 | 4 | 41 | 0.41 | 0.60 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 29.50 | 1.12 | 1.41 | 1.27 | 1.81 | % | 0.04 | 5 | 0 | 0.41 | 0.54 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 30.00 | 1.00 | 1.06 | 1.03 | 1.02 | +0.56 | +121.74% | 0.03 | 3,425 | 4,138 | 0.39 | 0.48 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 30.50 | 0.80 | 0.98 | 0.89 | 1.00 | +0.63 | +170.27% | 0.03 | 17 | 2 | 0.42 | 0.42 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 31.00 | 0.64 | 0.82 | 0.73 | 0.73 | +0.46 | +170.37% | 0.02 | 170 | 108 | 0.42 | 0.36 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 31.50 | 0.49 | 0.68 | 0.59 | 0.81 | +0.57 | +237.50% | 0.02 | 160 | 7 | 0.42 | 0.31 | 0.11 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 32.00 | 0.40 | 0.54 | 0.47 | 0.55 | +0.38 | +223.53% | 0.01 | 131 | 65 | 0.42 | 0.26 | 0.10 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 32.50 | 0.30 | 0.46 | 0.38 | 0.43 | +0.30 | +230.77% | 0.01 | 809 | 3,587 | 0.43 | 0.22 | 0.09 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 33.00 | 0.25 | 0.32 | 0.29 | 0.28 | +0.16 | +133.34% | 0.01 | 73 | 10 | 0.42 | 0.18 | 0.08 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 34.00 | 0.15 | 0.28 | 0.22 | 0.25 | +0.19 | +316.67% | 0.01 | 130 | 1 | 0.45 | 0.12 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 35.00 | 0.05 | 0.13 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 1,687 | 10,842 | 0.44 | 0.08 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.09 | % | 0.00 | 16 | 0 | 0.56 | 0.05 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 37.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 1.09 | 0.02 | 0.02 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.27 | 0.14 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 593 | 0.70 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 40.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 2,041 | 0.57 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 395 | 1.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:45 PM EST |
| 45.00 | 0.02 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 5,167 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 364 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/22/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 125 | 2.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/22/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:45 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 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 22.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 38 | 236 | 0.56 | -0.01 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | -0.02 | 0.02 | -0.01 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.04 | 0.02 | -0.01 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 24.50 | 0.00 | 0.44 | 0.22 | 0.08 | % | 0.01 | 2 | 0 | 0.76 | -0.05 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 25.00 | 0.07 | 0.18 | 0.13 | 0.07 | -0.30 | -81.09% | 0.01 | 144 | 3,383 | 0.47 | -0.08 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 25.50 | 0.02 | 0.26 | 0.14 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.11 | 0.05 | -0.02 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 26.00 | 0.16 | 0.30 | 0.23 | 0.11 | -0.47 | -81.04% | 0.01 | 4 | 1 | 0.46 | -0.13 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 26.50 | 0.19 | 0.28 | 0.24 | 0.23 | -0.67 | -74.45% | 0.01 | 2 | 301 | 0.42 | -0.17 | 0.07 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 27.00 | 0.31 | 0.38 | 0.35 | 0.36 | -0.65 | -64.36% | 0.01 | 17 | 12 | 0.43 | -0.20 | 0.08 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 27.50 | 0.43 | 0.50 | 0.47 | 0.46 | -0.82 | -64.07% | 0.02 | 1,752 | 6,451 | 0.43 | -0.25 | 0.09 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 28.00 | 0.58 | 0.64 | 0.61 | 0.52 | -0.98 | -65.34% | 0.02 | 200 | 5 | 0.44 | -0.29 | 0.10 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 28.50 | 0.72 | 0.83 | 0.78 | 0.75 | % | 0.03 | 2 | 0 | 0.42 | -0.34 | 0.11 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 29.00 | 0.92 | 1.08 | 1.00 | 0.68 | % | 0.03 | 12 | 0 | 0.43 | -0.40 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 29.50 | 1.16 | 1.30 | 1.23 | 1.20 | % | 0.04 | 29 | 0 | 0.43 | -0.46 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 30.00 | 1.43 | 1.61 | 1.52 | 1.35 | -1.65 | -55.00% | 0.05 | 342 | 5,623 | 0.44 | -0.52 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 30.50 | 0.92 | 2.54 | 1.73 | 1.45 | % | 0.06 | 39 | 0 | 0.69 | -0.58 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST | |
| 31.00 | 1.96 | 2.27 | 2.12 | 1.97 | -1.68 | -46.03% | 0.07 | 7 | 11 | 0.70 | -0.64 | 0.12 | -0.03 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 31.50 | 1.65 | 3.45 | 2.55 | % | 0.08 | 0 | 0 | 0.78 | -0.69 | 0.11 | -0.03 | 9/22/2026 3:59:45 PM EST | |||
| 32.00 | 1.45 | 3.60 | 2.53 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.72 | -0.74 | 0.10 | -0.02 | 9/21/2026 | 9/22/2026 3:59:45 PM EST |
| 32.50 | 2.68 | 4.25 | 3.47 | 2.63 | -2.72 | -50.85% | 0.11 | 1 | 2,552 | 0.82 | -0.78 | 0.09 | -0.02 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 33.00 | 2.66 | 4.70 | 3.68 | % | 0.11 | 0 | 0 | 0.85 | -0.82 | 0.08 | -0.02 | 9/22/2026 3:59:45 PM EST | |||
| 34.00 | 3.30 | 4.75 | 4.03 | % | 0.12 | 0 | 0 | 0.55 | -0.88 | 0.06 | -0.02 | 9/22/2026 3:59:45 PM EST | |||
| 35.00 | 4.60 | 6.30 | 5.45 | 5.36 | -2.26 | -29.66% | 0.16 | 6 | 286 | 0.88 | -0.92 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 36.00 | 4.90 | 7.10 | 6.00 | % | 0.17 | 0 | 0 | 0.87 | -0.95 | 0.03 | -0.01 | 9/22/2026 3:59:45 PM EST | |||
| 37.00 | 5.50 | 7.65 | 6.58 | % | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 37.50 | 7.65 | 8.35 | 8.00 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.68 | -0.98 | 0.02 | 0.00 | 9/17/2026 | 9/22/2026 3:59:45 PM EST |
| 40.00 | 9.15 | 11.00 | 10.08 | 9.25 | -3.05 | -24.80% | 0.25 | 40 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:45 PM EST |
| 42.50 | 11.65 | 13.90 | 12.78 | 13.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/22/2026 3:59:45 PM EST |
| 45.00 | 13.50 | 16.30 | 14.90 | 17.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:45 PM EST |
| 47.50 | 16.00 | 19.45 | 17.73 | 20.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:45 PM EST |
| 50.00 | 18.50 | 21.65 | 20.08 | 22.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:45 PM EST |
| 52.50 | 21.00 | 24.55 | 22.78 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 55.00 | 23.50 | 27.10 | 25.30 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 60.00 | 28.50 | 32.10 | 30.30 | % | 0.51 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 65.00 | 33.50 | 37.10 | 35.30 | % | 0.54 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST | |||
| 70.00 | 38.50 | 41.95 | 40.23 | % | 0.57 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:45 PM EST |