Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $31.52 as of 8/14/2026 6:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.75 | 14.40 | 12.58 | % | 0.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 21.00 | 9.80 | 13.40 | 11.60 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 22.00 | 8.80 | 12.40 | 10.60 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.51 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 23.00 | 8.05 | 11.25 | 9.65 | % | 0.42 | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 24.00 | 7.10 | 9.20 | 8.15 | % | 0.34 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 6.15 | 8.15 | 7.15 | % | 0.29 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 26.00 | 5.05 | 7.30 | 6.18 | % | 0.24 | 0 | 0 | 0.74 | 0.92 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 4.35 | 6.45 | 5.40 | % | 0.20 | 0 | 0 | 0.70 | 0.88 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 3.55 | 5.50 | 4.53 | % | 0.16 | 0 | 0 | 0.63 | 0.83 | 0.05 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 2.80 | 4.70 | 3.75 | % | 0.13 | 0 | 0 | 0.60 | 0.78 | 0.06 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 3.20 | 3.55 | 3.38 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 31.00 | 2.57 | 2.85 | 2.71 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 32.00 | 2.05 | 2.30 | 2.18 | % | 0.07 | 0 | 0 | 0.42 | 0.56 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 33.00 | 1.57 | 2.07 | 1.82 | 1.64 | % | 0.06 | 7 | 0 | 0.44 | 0.48 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 34.00 | 1.25 | 1.40 | 1.33 | 1.35 | % | 0.04 | 2 | 0 | 0.42 | 0.40 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 35.00 | 0.70 | 1.18 | 0.94 | 1.02 | % | 0.03 | 7 | 0 | 0.40 | 0.33 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 36.00 | 0.65 | 0.92 | 0.79 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 37.00 | 0.28 | 0.72 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.06 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 0.36 | 0.59 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 0.02 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 26.00 | 0.12 | 0.22 | 0.17 | 0.17 | % | 0.01 | 3 | 0 | 0.43 | -0.08 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 27.00 | 0.04 | 0.52 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 0.38 | 0.57 | 0.48 | 0.47 | -0.96 | -67.14% | 0.02 | 4 | 1 | 0.44 | -0.17 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 29.00 | 0.53 | 0.80 | 0.67 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.22 | 0.06 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.85 | 1.16 | 1.01 | 0.85 | % | 0.03 | 3 | 0 | 0.43 | -0.29 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 31.00 | 1.19 | 1.43 | 1.31 | 1.31 | % | 0.04 | 4 | 0 | 0.41 | -0.36 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 32.00 | 1.60 | 2.00 | 1.80 | 1.59 | % | 0.06 | 6 | 0 | 0.42 | -0.44 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 33.00 | 2.07 | 2.41 | 2.24 | 2.12 | % | 0.07 | 2 | 0 | 0.40 | -0.52 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 34.00 | 2.70 | 3.05 | 2.88 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 3.40 | 3.70 | 3.55 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 36.00 | 4.15 | 5.35 | 4.75 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.50 | -0.73 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 4.55 | 6.70 | 5.63 | % | 0.15 | 0 | 0 | 0.79 | -0.79 | 0.06 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 4.90 | 7.60 | 6.25 | % | 0.16 | 0 | 0 | 0.83 | -0.83 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 5.75 | 8.25 | 7.00 | % | 0.18 | 0 | 0 | 0.80 | -0.87 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 6.65 | 9.60 | 8.13 | % | 0.20 | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 8.10 | 10.40 | 9.25 | % | 0.23 | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 11.35 | 14.75 | 13.05 | % | 0.29 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST |