Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $27.35 as of 9/9/2026 6:10:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.85 | 11.15 | 9.50 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.84 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 19.00 | 6.90 | 10.15 | 8.53 | % | 0.45 | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 20.00 | 6.15 | 8.40 | 7.28 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.55 | 0.97 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 21.00 | 5.40 | 7.55 | 6.48 | % | 0.31 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 22.00 | 3.90 | 5.70 | 4.80 | 5.05 | -0.59 | -10.47% | 0.22 | 6 | 6 | 0.69 | 0.91 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 23.00 | 3.80 | 5.35 | 4.58 | 4.72 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | 0.86 | 0.05 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 24.00 | 3.00 | 4.60 | 3.80 | 3.93 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.79 | 0.80 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 25.00 | 2.55 | 3.40 | 2.98 | 3.09 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 26.00 | 2.01 | 2.72 | 2.37 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.47 | 0.64 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 27.00 | 1.51 | 1.79 | 1.65 | 1.96 | +0.10 | +5.38% | 0.06 | 10 | 17 | 0.42 | 0.55 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.00 | 1.21 | 1.32 | 1.27 | 1.22 | -0.21 | -14.69% | 0.05 | 175 | 138 | 0.44 | 0.45 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 29.00 | 0.64 | 1.00 | 0.82 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.10 | -0.02 | 9/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.52 | 0.74 | 0.63 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | 0.26 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 31.00 | 0.22 | 0.52 | 0.37 | 0.49 | -0.10 | -16.95% | 0.01 | 5 | 5 | 0.40 | 0.19 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 32.00 | 0.23 | 0.39 | 0.31 | 0.39 | -0.03 | -7.15% | 0.01 | 1 | 5 | 0.43 | 0.13 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 33.00 | 0.13 | 0.29 | 0.21 | 0.25 | % | 0.01 | 2 | 0 | 0.43 | 0.08 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST | |
| 34.00 | 0.11 | 0.26 | 0.19 | 0.17 | % | 0.01 | 2 | 0 | 0.46 | 0.05 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST | |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.04 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 1.59 | 0.80 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | -0.05 | 0.02 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 22.00 | 0.11 | 0.24 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 23.00 | 0.21 | 0.50 | 0.36 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.05 | -0.02 | 9/9/2026 3:59:51 PM EST | |||
| 24.00 | 0.37 | 0.74 | 0.56 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.47 | -0.20 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 25.00 | 0.61 | 1.01 | 0.81 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 26.00 | 0.96 | 1.20 | 1.08 | 1.07 | +0.10 | +10.31% | 0.04 | 1 | 27 | 0.43 | -0.36 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 27.00 | 1.39 | 1.83 | 1.61 | 1.52 | +0.11 | +7.81% | 0.06 | 1 | 1 | 0.45 | -0.45 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.00 | 1.94 | 2.35 | 2.15 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.55 | 0.10 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 29.00 | 2.47 | 3.15 | 2.81 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.41 | -0.65 | 0.10 | -0.02 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 30.00 | 3.00 | 3.80 | 3.40 | % | 0.11 | 0 | 0 | 0.52 | -0.74 | 0.09 | -0.02 | 9/9/2026 3:59:51 PM EST | |||
| 31.00 | 4.15 | 5.15 | 4.65 | 4.80 | % | 0.15 | 30 | 0 | 0.51 | -0.81 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST | |
| 32.00 | 4.30 | 5.85 | 5.08 | % | 0.16 | 0 | 0 | 0.68 | -0.87 | 0.06 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 33.00 | 5.20 | 7.30 | 6.25 | % | 0.19 | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.01 | 9/9/2026 3:59:51 PM EST | |||
| 34.00 | 5.85 | 7.90 | 6.88 | % | 0.20 | 0 | 0 | 0.82 | -0.95 | 0.03 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 35.00 | 6.70 | 8.85 | 7.78 | % | 0.22 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 36.00 | 7.05 | 11.10 | 9.08 | % | 0.25 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 37.00 | 8.85 | 12.10 | 10.48 | % | 0.28 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 38.00 | 9.05 | 12.90 | 10.98 | % | 0.29 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 39.00 | 10.05 | 13.85 | 11.95 | % | 0.31 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 40.00 | 11.00 | 15.10 | 13.05 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST |