Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $39.28 as of 10/30/2025 6:41:56 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 16.05 19.60 17.83 % 0.89 0 0 2.03 1.00 0.00 0.00 10/30/2025 3:59:55 PM EST
22.50 14.10 17.10 15.60 22.85 0.00 0.00% 0.69 0 3 1.74 0.99 0.00 -0.01 8/26/2025 10/30/2025 3:59:55 PM EST
25.00 11.90 14.45 13.18 18.30 0.00 0.00% 0.53 0 49 1.43 0.98 0.01 -0.01 10/13/2025 10/30/2025 3:59:55 PM EST
27.50 9.90 12.30 11.10 22.35 0.00 0.00% 0.40 0 11 0.86 0.94 0.02 -0.01 8/12/2025 10/30/2025 3:59:55 PM EST
30.00 7.20 9.40 8.30 9.00 -1.00 -10.00% 0.28 1 53 0.97 0.88 0.03 -0.02 10/30/2025 10/30/2025 3:59:55 PM EST
32.50 5.80 6.25 6.03 9.80 0.00 0.00% 0.19 0 45 0.56 0.79 0.04 -0.03 10/24/2025 10/30/2025 3:59:55 PM EST
35.00 4.00 4.60 4.30 4.60 -1.10 -19.30% 0.12 6 2,079 0.54 0.67 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
37.50 2.91 3.20 3.06 3.06 -3.54 -53.64% 0.08 8 112 0.55 0.54 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
40.00 1.78 2.20 1.99 2.68 -0.16 -5.64% 0.05 115 964 0.54 0.41 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
42.50 1.02 1.46 1.24 1.47 -0.53 -26.50% 0.03 21 451 0.53 0.30 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
45.00 0.59 0.95 0.77 0.79 -0.41 -34.17% 0.02 146 1,500 0.53 0.20 0.04 -0.02 10/30/2025 10/30/2025 3:59:55 PM EST
47.50 0.30 0.63 0.47 0.68 -0.12 -15.00% 0.01 2 1,619 0.56 0.13 0.03 -0.02 10/30/2025 10/30/2025 3:59:55 PM EST
50.00 0.29 0.48 0.39 0.40 -0.10 -20.00% 0.01 12 6,416 0.58 0.09 0.02 -0.01 10/30/2025 10/30/2025 3:59:55 PM EST
52.50 0.10 0.32 0.21 0.32 -0.10 -23.81% 0.00 22 1,943 0.56 0.05 0.02 -0.01 10/30/2025 10/30/2025 3:59:55 PM EST
55.00 0.01 0.47 0.24 0.20 -0.14 -41.18% 0.00 1 1,647 0.57 0.03 0.01 -0.01 10/30/2025 10/30/2025 3:59:55 PM EST
57.50 0.00 0.20 0.10 0.19 0.00 0.00% 0.00 0 456 0.67 0.02 0.01 0.00 10/28/2025 10/30/2025 3:59:55 PM EST
60.00 0.00 0.25 0.13 0.10 -0.10 -50.00% 0.00 2 359 0.75 0.01 0.00 0.00 10/30/2025 10/30/2025 3:59:55 PM EST
62.50 0.00 0.53 0.27 0.07 0.00 0.00% 0.00 0 291 0.94 0.01 0.00 0.00 10/28/2025 10/30/2025 3:59:55 PM EST
65.00 0.00 0.11 0.06 0.05 0.00 0.00% 0.00 0 1,272 0.74 0.00 0.00 0.00 10/24/2025 10/30/2025 3:59:55 PM EST
67.50 0.00 0.10 0.05 0.09 0.00 0.00% 0.00 0 344 0.77 0.00 0.00 0.00 10/13/2025 10/30/2025 3:59:55 PM EST
70.00 0.00 0.09 0.05 0.06 0.00 0.00% 0.00 0 490 0.79 0.00 0.00 0.00 10/20/2025 10/30/2025 3:59:55 PM EST
72.50 0.00 0.08 0.04 0.51 0.00 0.00% 0.00 0 90 0.82 0.00 0.00 0.00 7/31/2025 10/30/2025 3:59:55 PM EST
75.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 229 0.88 0.00 0.00 0.00 9/18/2025 10/30/2025 3:59:55 PM EST
80.00 0.00 1.08 0.54 0.04 0.00 0.00% 0.01 0 138 1.40 0.00 0.00 0.00 9/10/2025 10/30/2025 3:59:55 PM EST
85.00 0.00 1.47 0.74 0.02 0.00 0.00% 0.01 0 26 1.67 0.00 0.00 0.00 9/23/2025 10/30/2025 3:59:55 PM EST
90.00 0.00 1.87 0.94 0.13 0.00 0.00% 0.01 0 30 1.87 0.00 0.00 0.00 7/31/2025 10/30/2025 3:59:55 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 0.48 0.24 0.74 0.00 0.00% 0.01 0 145 1.24 0.00 0.00 0.00 4/14/2025 10/30/2025 3:59:55 PM EST
22.50 0.00 0.30 0.15 % 0.01 0 0 0.93 -0.01 0.00 -0.01 10/30/2025 3:59:55 PM EST
25.00 0.03 0.30 0.17 0.10 0.00 0.00% 0.01 0 29 0.64 -0.02 0.01 -0.01 8/18/2025 10/30/2025 3:59:55 PM EST
27.50 0.16 0.46 0.31 0.25 +0.15 +150.00% 0.01 3 27 0.62 -0.06 0.02 -0.01 10/30/2025 10/30/2025 3:59:55 PM EST
30.00 0.46 0.67 0.57 0.46 +0.11 +31.43% 0.02 8 140 0.58 -0.12 0.03 -0.02 10/30/2025 10/30/2025 3:59:55 PM EST
32.50 0.78 1.24 1.01 0.83 +0.01 +1.22% 0.03 85 246 0.55 -0.21 0.04 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
35.00 1.69 2.00 1.85 1.82 +0.35 +23.81% 0.05 1,649 1,683 0.55 -0.33 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
37.50 2.98 3.30 3.14 3.10 +0.78 +33.63% 0.08 222 1,493 0.57 -0.46 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
40.00 4.30 4.70 4.50 4.25 +0.60 +16.44% 0.11 107 3,421 0.54 -0.59 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
42.50 5.90 6.45 6.18 5.45 +0.20 +3.81% 0.15 27 923 0.52 -0.70 0.05 -0.03 10/30/2025 10/30/2025 3:59:55 PM EST
45.00 8.15 8.65 8.40 8.42 +1.22 +16.95% 0.19 28 2,322 0.56 -0.80 0.04 -0.02 10/30/2025 10/30/2025 3:59:55 PM EST
47.50 9.30 11.60 10.45 7.43 0.00 0.00% 0.22 0 975 0.83 -0.87 0.03 -0.02 10/28/2025 10/30/2025 3:59:55 PM EST
50.00 11.60 13.05 12.33 9.45 0.00 0.00% 0.25 0 888 0.64 -0.91 0.02 -0.01 10/28/2025 10/30/2025 3:59:55 PM EST
52.50 13.50 16.05 14.78 14.15 +3.30 +30.42% 0.28 1 171 0.87 -0.95 0.02 -0.01 10/30/2025 10/30/2025 3:59:55 PM EST
55.00 15.90 19.70 17.80 15.00 0.00 0.00% 0.32 0 798 1.23 -0.97 0.01 -0.01 10/29/2025 10/30/2025 3:59:55 PM EST
57.50 18.35 21.45 19.90 15.85 0.00 0.00% 0.35 0 548 1.13 -0.98 0.01 0.00 10/20/2025 10/30/2025 3:59:55 PM EST
60.00 20.85 24.40 22.63 18.95 0.00 0.00% 0.38 0 8 1.31 -0.99 0.00 0.00 10/2/2025 10/30/2025 3:59:55 PM EST
62.50 23.35 26.95 25.15 19.30 0.00 0.00% 0.40 0 44 1.39 -0.99 0.00 0.00 9/12/2025 10/30/2025 3:59:55 PM EST
65.00 25.85 29.70 27.78 18.10 0.00 0.00% 0.43 0 0 1.52 -1.00 0.00 0.00 8/7/2025 10/30/2025 3:59:55 PM EST
67.50 28.35 31.40 29.88 29.35 0.00 0.00% 0.44 0 9 1.37 -1.00 0.00 0.00 4/7/2025 10/30/2025 3:59:55 PM EST
70.00 30.85 34.30 32.58 14.00 0.00 0.00% 0.47 0 0 1.53 -1.00 0.00 0.00 5/14/2025 10/30/2025 3:59:55 PM EST
72.50 33.35 37.20 35.28 27.30 0.00 0.00% 0.49 0 0 1.69 -1.00 0.00 0.00 8/18/2025 10/30/2025 3:59:55 PM EST
75.00 35.85 39.00 37.43 16.65 0.00 0.00% 0.50 0 0 1.56 -1.00 0.00 0.00 1/30/2025 10/30/2025 3:59:55 PM EST
80.00 40.85 44.00 42.43 34.80 0.00 0.00% 0.53 0 0 1.65 -1.00 0.00 0.00 8/18/2025 10/30/2025 3:59:55 PM EST
85.00 45.85 49.05 47.45 % 0.56 0 0 1.75 -1.00 0.00 0.00 10/30/2025 3:59:55 PM EST
90.00 50.85 54.55 52.70 % 0.59 0 0 1.98 -1.00 0.00 0.00 10/30/2025 3:59:55 PM EST