Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $50.63 as of 1/9/2026 3:26:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 26.30 | 24.30 | % | 0.97 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 17.35 | 21.30 | 19.33 | % | 0.64 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 13.25 | 16.05 | 14.65 | % | 0.42 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 9.60 | 13.25 | 11.43 | % | 0.30 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 39.00 | 8.65 | 12.50 | 10.58 | % | 0.27 | 0 | 0 | 0.94 | 0.89 | 0.02 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 40.00 | 7.75 | 11.85 | 9.80 | % | 0.25 | 0 | 0 | 0.95 | 0.86 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 41.00 | 6.90 | 10.80 | 8.85 | % | 0.22 | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 42.00 | 6.05 | 9.50 | 7.78 | % | 0.19 | 0 | 0 | 0.76 | 0.82 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 5.25 | 9.20 | 7.23 | % | 0.17 | 0 | 0 | 0.82 | 0.79 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 44.00 | 4.45 | 8.10 | 6.28 | % | 0.14 | 0 | 0 | 0.74 | 0.75 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 45.00 | 5.50 | 6.75 | 6.13 | 5.60 | % | 0.14 | 2 | 0 | 0.52 | 0.72 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 46.00 | 3.00 | 5.95 | 4.48 | % | 0.10 | 0 | 0 | 0.59 | 0.68 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 4.10 | 5.50 | 4.80 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 3.45 | 4.95 | 4.20 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 2.94 | 4.25 | 3.60 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 2.27 | 3.95 | 3.11 | 2.60 | % | 0.06 | 7 | 0 | 0.47 | 0.50 | 0.05 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 51.00 | 2.05 | 3.30 | 2.68 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 52.00 | 1.65 | 3.15 | 2.40 | % | 0.05 | 0 | 0 | 0.48 | 0.41 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 53.00 | 0.41 | 2.78 | 1.60 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.05 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 54.00 | 1.12 | 2.33 | 1.73 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.33 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 0.73 | 2.42 | 1.58 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 0.59 | 0.25 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 57.00 | 0.10 | 1.78 | 0.94 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 58.00 | 0.31 | 1.52 | 0.92 | % | 0.02 | 0 | 0 | 0.47 | 0.19 | 0.03 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.81 | 0.17 | 0.03 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 60.00 | 0.32 | 2.60 | 1.46 | % | 0.02 | 0 | 0 | 0.61 | 0.14 | 0.03 | -0.02 | 1/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 0.03 | 0.36 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.36 | 1.18 | % | 0.03 | 0 | 0 | 1.03 | -0.08 | 0.02 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 39.00 | 0.16 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 40.00 | 0.01 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 41.00 | 0.31 | 1.82 | 1.07 | % | 0.03 | 0 | 0 | 0.57 | -0.15 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 0.63 | -0.18 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 0.54 | 2.19 | 1.37 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 44.00 | 0.28 | 2.06 | 1.17 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 45.00 | 1.15 | 2.53 | 1.84 | % | 0.04 | 0 | 0 | 0.52 | -0.28 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 46.00 | 1.43 | 2.73 | 2.08 | % | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 1.64 | 3.15 | 2.40 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 2.12 | 3.60 | 2.86 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 2.68 | 4.15 | 3.42 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 2.87 | 4.60 | 3.74 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 51.00 | 3.60 | 5.20 | 4.40 | % | 0.09 | 0 | 0 | 0.48 | -0.54 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 52.00 | 4.30 | 5.80 | 5.05 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.05 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 53.00 | 5.00 | 7.15 | 6.08 | % | 0.11 | 0 | 0 | 0.53 | -0.63 | 0.05 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 54.00 | 4.20 | 7.10 | 5.65 | % | 0.10 | 0 | 0 | 0.58 | -0.67 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 55.00 | 6.40 | 7.85 | 7.13 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 56.00 | 5.65 | 9.70 | 7.68 | % | 0.14 | 0 | 0 | 0.75 | -0.75 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 57.00 | 6.65 | 10.55 | 8.60 | % | 0.15 | 0 | 0 | 0.77 | -0.78 | 0.04 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 58.00 | 7.30 | 11.40 | 9.35 | % | 0.16 | 0 | 0 | 0.79 | -0.81 | 0.03 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 59.00 | 8.30 | 12.25 | 10.28 | % | 0.17 | 0 | 0 | 0.80 | -0.83 | 0.03 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 60.00 | 9.25 | 13.10 | 11.18 | % | 0.19 | 0 | 0 | 0.81 | -0.86 | 0.03 | -0.02 | 1/9/2026 3:59:56 PM EST |