Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $46.49 as of 12/26/2025 3:27:27 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 | 27.40 | 31.30 | 29.35 | % | 1.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 25.05 | 28.80 | 26.93 | % | 1.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 22.45 | 26.30 | 24.38 | 20.75 | 0.00 | 0.00% | 1.08 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 19.95 | 23.85 | 21.90 | 19.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 17.50 | 21.35 | 19.43 | 8.85 | 0.00 | 0.00% | 0.71 | 0 | 24 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 15.00 | 18.90 | 16.95 | 17.26 | 0.00 | 0.00% | 0.56 | 0 | 39 | 1.31 | 0.99 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 12.90 | 16.40 | 14.65 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 42 | 1.14 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 10.15 | 13.45 | 11.80 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 147 | 0.87 | 0.96 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 8.15 | 11.05 | 9.60 | 12.21 | 0.00 | 0.00% | 0.26 | 0 | 887 | 0.76 | 0.92 | 0.02 | -0.01 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 6.00 | 8.85 | 7.43 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 4,402 | 0.56 | 0.87 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 5.35 | 6.80 | 6.08 | 5.50 | -0.30 | -5.18% | 0.14 | 1 | 441 | 0.38 | 0.79 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 3.30 | 5.50 | 4.40 | 3.75 | -0.45 | -10.72% | 0.10 | 20 | 1,157 | 0.42 | 0.66 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 2.52 | 2.63 | 2.58 | 2.47 | -0.10 | -3.90% | 0.05 | 71 | 911 | 0.38 | 0.51 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 1.52 | 1.63 | 1.58 | 1.53 | 0.00 | 0.00% | 0.03 | 22 | 5,989 | 0.39 | 0.35 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 0.85 | 0.98 | 0.92 | 0.92 | +0.04 | +4.55% | 0.02 | 11 | 1,110 | 0.39 | 0.23 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.26 | 0.60 | 0.43 | 0.52 | -0.19 | -26.77% | 0.01 | 24 | 783 | 0.37 | 0.14 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.11 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.48 | 0.06 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.55 | 0.02 | 0.01 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 40 | 0.62 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 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 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.48 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.85 | -0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.75 | -0.02 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,050 | 0.53 | -0.04 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.83 | 0.42 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.59 | -0.08 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.31 | 0.65 | 0.48 | 0.63 | +0.03 | +5.00% | 0.01 | 1 | 1,086 | 0.41 | -0.13 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 1.05 | 1.26 | 1.16 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 1,036 | 0.43 | -0.21 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 1.80 | 1.89 | 1.85 | 1.95 | 0.00 | 0.00% | 0.04 | 22 | 473 | 0.40 | -0.34 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 2.93 | 3.05 | 2.99 | 3.13 | +0.03 | +0.97% | 0.06 | 167 | 488 | 0.37 | -0.49 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 4.40 | 5.60 | 5.00 | 4.55 | +0.05 | +1.12% | 0.10 | 58 | 361 | 0.41 | -0.65 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 4.60 | 7.95 | 6.28 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.55 | -0.77 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 6.75 | 10.20 | 8.48 | 6.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.57 | -0.86 | 0.03 | -0.01 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 9.55 | 12.55 | 11.05 | % | 0.19 | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 11.40 | 15.20 | 13.30 | % | 0.22 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 16.40 | 20.25 | 18.33 | % | 0.28 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 21.60 | 25.15 | 23.38 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |