Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $46.02 as of 1/30/2026 6:45:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.60 | 28.65 | 27.63 | % | 1.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 20.00 | 24.10 | 26.15 | 25.13 | 25.80 | +2.08 | +8.77% | 1.26 | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 21.60 | 23.90 | 22.75 | 21.30 | 0.00 | 0.00% | 1.01 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 19.05 | 21.50 | 20.28 | 21.60 | 0.00 | 0.00% | 0.81 | 0 | 39 | 1.47 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 16.60 | 18.75 | 17.68 | 15.63 | 0.00 | 0.00% | 0.64 | 0 | 24 | 1.19 | 0.98 | 0.00 | -0.01 | 11/12/2025 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 14.75 | 16.55 | 15.65 | 15.40 | -2.29 | -12.95% | 0.52 | 5 | 47 | 1.12 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 12.55 | 14.00 | 13.28 | 12.55 | 0.00 | 0.00% | 0.41 | 0 | 73 | 0.94 | 0.94 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 10.30 | 11.70 | 11.00 | 11.93 | 0.00 | 0.00% | 0.31 | 0 | 103 | 0.84 | 0.89 | 0.02 | -0.02 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 37.50 | 8.20 | 9.00 | 8.60 | 8.95 | +0.95 | +11.88% | 0.23 | 1 | 239 | 0.53 | 0.83 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 6.70 | 7.10 | 6.90 | 6.82 | -1.33 | -16.32% | 0.17 | 27 | 36,214 | 0.58 | 0.76 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 42.50 | 4.95 | 5.45 | 5.20 | 5.15 | +0.35 | +7.30% | 0.12 | 3 | 896 | 0.56 | 0.66 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 3.65 | 3.95 | 3.80 | 3.65 | +0.03 | +0.83% | 0.08 | 190 | 3,775 | 0.54 | 0.56 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 47.50 | 2.55 | 3.05 | 2.80 | 2.60 | +0.29 | +12.56% | 0.06 | 29 | 1,058 | 0.55 | 0.45 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 1.75 | 1.99 | 1.87 | 1.80 | +0.05 | +2.86% | 0.04 | 201 | 38,118 | 0.54 | 0.35 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 52.50 | 1.16 | 1.47 | 1.32 | 1.07 | 0.00 | 0.00% | 0.03 | 170 | 3,395 | 0.54 | 0.27 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 0.77 | 1.06 | 0.92 | 0.79 | +0.02 | +2.60% | 0.02 | 2 | 1,820 | 0.55 | 0.20 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 57.50 | 0.47 | 0.85 | 0.66 | 0.58 | +0.01 | +1.76% | 0.01 | 1 | 6,044 | 0.56 | 0.14 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.31 | 0.50 | 0.41 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.55 | 0.10 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 62.50 | 0.21 | 0.61 | 0.41 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.60 | 0.07 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.64 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.73 | 0.03 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.84 | 0.02 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.72 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 4:00:03 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21,939 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.06 | -0.01 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.80 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.11 | 0.17 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.65 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 32.50 | 0.24 | 0.55 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,993 | 0.68 | -0.06 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.44 | 0.74 | 0.59 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2,627 | 0.63 | -0.11 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 37.50 | 0.78 | 1.23 | 1.01 | 0.82 | -0.14 | -14.59% | 0.03 | 5 | 1,682 | 0.61 | -0.17 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 1.37 | 1.67 | 1.52 | 1.49 | -0.08 | -5.10% | 0.04 | 35 | 4,534 | 0.58 | -0.24 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 42.50 | 2.12 | 2.45 | 2.29 | 2.18 | -0.22 | -9.17% | 0.05 | 20 | 2,881 | 0.55 | -0.34 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 3.20 | 3.65 | 3.43 | 3.38 | -0.23 | -6.38% | 0.08 | 8 | 7,174 | 0.55 | -0.44 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 47.50 | 4.60 | 5.20 | 4.90 | 4.96 | -0.24 | -4.62% | 0.10 | 3 | 2,862 | 0.56 | -0.55 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 6.30 | 6.95 | 6.63 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 995 | 0.56 | -0.65 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 52.50 | 8.20 | 8.75 | 8.48 | 8.37 | -0.31 | -3.58% | 0.16 | 1 | 211 | 0.55 | -0.73 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 10.15 | 11.15 | 10.65 | 10.25 | +0.60 | +6.22% | 0.19 | 9 | 157 | 0.57 | -0.80 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 57.50 | 11.75 | 13.20 | 12.48 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 96 | 0.67 | -0.86 | 0.02 | -0.02 | 5/29/2025 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 13.90 | 15.60 | 14.75 | 18.25 | 0.00 | 0.00% | 0.25 | 0 | 80 | 0.72 | -0.90 | 0.02 | -0.02 | 11/25/2025 | 1/30/2026 4:00:03 PM EST |
| 62.50 | 16.50 | 18.00 | 17.25 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.01 | 6/11/2025 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 18.80 | 20.65 | 19.73 | 13.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 6/12/2025 | 1/30/2026 4:00:03 PM EST |
| 67.50 | 20.70 | 24.15 | 22.43 | 14.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 6/5/2025 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 23.50 | 26.25 | 24.88 | 15.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 28.80 | 31.45 | 30.13 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 34.00 | 36.15 | 35.08 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 85.00 | 39.00 | 41.05 | 40.03 | % | 0.47 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |