Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $32.80 as of 10/30/2026 3:23:07 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 | 11.90 | 15.90 | 13.90 | % | 0.70 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 23.00 | 9.00 | 12.45 | 10.73 | % | 0.47 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 24.00 | 8.00 | 11.50 | 9.75 | % | 0.41 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 25.00 | 7.80 | 10.35 | 9.08 | % | 0.36 | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 26.00 | 6.65 | 8.95 | 7.80 | % | 0.30 | 0 | 0 | 0.96 | 0.93 | 0.02 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 27.00 | 5.80 | 8.10 | 6.95 | % | 0.26 | 0 | 0 | 0.92 | 0.90 | 0.03 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 28.00 | 5.15 | 7.05 | 6.10 | % | 0.22 | 0 | 0 | 0.81 | 0.86 | 0.03 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 29.00 | 4.55 | 6.85 | 5.70 | % | 0.20 | 0 | 0 | 0.94 | 0.82 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 30.00 | 3.60 | 5.60 | 4.60 | % | 0.15 | 0 | 0 | 0.78 | 0.77 | 0.05 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 31.00 | 2.95 | 4.95 | 3.95 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.05 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 32.00 | 2.35 | 3.95 | 3.15 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 33.00 | 2.52 | 3.30 | 2.91 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 34.00 | 2.13 | 2.61 | 2.37 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 35.00 | 1.58 | 2.24 | 1.91 | % | 0.05 | 0 | 0 | 0.52 | 0.47 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 36.00 | 1.25 | 1.84 | 1.55 | 1.81 | % | 0.04 | 1 | 0 | 0.52 | 0.41 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 37.00 | 0.71 | 1.45 | 1.08 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 38.00 | 0.50 | 1.20 | 0.85 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 39.00 | 0.47 | 1.22 | 0.85 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.05 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 40.00 | 0.03 | 0.85 | 0.44 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.05 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 41.00 | 0.01 | 2.53 | 1.27 | % | 0.03 | 0 | 0 | 0.65 | 0.16 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 42.00 | 0.08 | 2.42 | 1.25 | % | 0.03 | 0 | 0 | 0.73 | 0.13 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 43.00 | 0.01 | 2.36 | 1.19 | % | 0.03 | 0 | 0 | 0.71 | 0.11 | 0.03 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 44.00 | 0.01 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 0.74 | 0.08 | 0.03 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 45.00 | 0.01 | 2.26 | 1.14 | % | 0.03 | 0 | 0 | 0.77 | 0.07 | 0.02 | -0.01 | 10/30/2026 4:00:00 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.64 | -0.02 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 1.54 | -0.03 | 0.01 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.01 | 1.92 | 0.97 | % | 0.04 | 0 | 0 | 0.85 | -0.05 | 0.02 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 26.00 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 27.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.03 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 28.00 | 0.18 | 0.95 | 0.57 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.03 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 29.00 | 0.40 | 1.05 | 0.73 | % | 0.03 | 0 | 0 | 0.57 | -0.18 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 30.00 | 0.57 | 1.59 | 1.08 | 0.91 | % | 0.04 | 4 | 0 | 0.59 | -0.23 | 0.05 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 31.00 | 0.83 | 1.83 | 1.33 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.05 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 32.00 | 1.17 | 1.86 | 1.52 | 1.73 | % | 0.05 | 2 | 0 | 0.53 | -0.34 | 0.06 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 33.00 | 1.53 | 2.65 | 2.09 | % | 0.06 | 0 | 0 | 0.56 | -0.40 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 34.00 | 1.88 | 3.15 | 2.52 | % | 0.07 | 0 | 0 | 0.54 | -0.47 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 35.00 | 2.75 | 3.20 | 2.98 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 36.00 | 3.25 | 4.65 | 3.95 | % | 0.11 | 0 | 0 | 0.59 | -0.59 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 37.00 | 3.55 | 4.95 | 4.25 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 38.00 | 4.20 | 6.25 | 5.23 | % | 0.14 | 0 | 0 | 0.79 | -0.71 | 0.06 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 39.00 | 5.20 | 8.00 | 6.60 | % | 0.17 | 0 | 0 | 1.03 | -0.76 | 0.05 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 40.00 | 5.25 | 8.80 | 7.03 | % | 0.18 | 0 | 0 | 1.04 | -0.80 | 0.05 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 41.00 | 5.80 | 9.70 | 7.75 | % | 0.19 | 0 | 0 | 1.08 | -0.84 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 42.00 | 6.95 | 10.55 | 8.75 | % | 0.21 | 0 | 0 | 1.10 | -0.87 | 0.04 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 43.00 | 7.70 | 11.45 | 9.58 | % | 0.22 | 0 | 0 | 1.13 | -0.89 | 0.03 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 44.00 | 8.85 | 12.35 | 10.60 | % | 0.24 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 45.00 | 9.80 | 13.35 | 11.58 | % | 0.26 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 10/30/2026 4:00:00 PM EST |