Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $47.33 as of 2/19/2026 12:25:12 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 | 21.10 | 24.90 | 23.00 | % | 0.92 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:01 AM EST | |||
| 30.00 | 16.20 | 19.00 | 17.60 | % | 0.59 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 2/19/2026 10:59:01 AM EST | |||
| 34.00 | 12.40 | 15.40 | 13.90 | % | 0.41 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 2/19/2026 10:59:01 AM EST | |||
| 35.00 | 11.45 | 14.30 | 12.88 | % | 0.37 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.02 | 2/19/2026 10:59:01 AM EST | |||
| 36.00 | 10.55 | 13.55 | 12.05 | % | 0.33 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.02 | 2/19/2026 10:59:01 AM EST | |||
| 37.00 | 9.60 | 12.65 | 11.13 | % | 0.30 | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.02 | 2/19/2026 10:59:01 AM EST | |||
| 38.00 | 8.75 | 11.60 | 10.18 | % | 0.27 | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 39.00 | 7.85 | 10.95 | 9.40 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.99 | 0.86 | 0.02 | -0.03 | 2/9/2026 | 2/19/2026 10:59:01 AM EST |
| 40.00 | 7.35 | 9.40 | 8.38 | % | 0.21 | 0 | 0 | 0.80 | 0.83 | 0.03 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 41.00 | 6.60 | 8.60 | 7.60 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.78 | 0.80 | 0.03 | -0.04 | 2/10/2026 | 2/19/2026 10:59:01 AM EST |
| 42.00 | 5.40 | 8.35 | 6.88 | 6.19 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | 0.77 | 0.03 | -0.04 | 2/10/2026 | 2/19/2026 10:59:01 AM EST |
| 43.00 | 6.15 | 6.85 | 6.50 | % | 0.15 | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 44.00 | 5.60 | 6.20 | 5.90 | % | 0.13 | 0 | 0 | 0.63 | 0.70 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 45.00 | 4.90 | 5.55 | 5.23 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.62 | 0.66 | 0.04 | -0.05 | 2/9/2026 | 2/19/2026 10:59:01 AM EST |
| 46.00 | 3.80 | 4.85 | 4.33 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.57 | 0.62 | 0.04 | -0.05 | 2/18/2026 | 2/19/2026 10:59:01 AM EST |
| 47.00 | 3.70 | 4.40 | 4.05 | % | 0.09 | 0 | 0 | 0.60 | 0.58 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 48.00 | 3.15 | 3.80 | 3.48 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.53 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 10:59:01 AM EST |
| 49.00 | 2.66 | 3.35 | 3.01 | % | 0.06 | 0 | 0 | 0.58 | 0.49 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 50.00 | 2.46 | 2.98 | 2.72 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.61 | 0.45 | 0.04 | -0.05 | 2/17/2026 | 2/19/2026 10:59:01 AM EST |
| 51.00 | 1.98 | 2.63 | 2.31 | % | 0.05 | 0 | 0 | 0.59 | 0.40 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 52.00 | 1.61 | 2.27 | 1.94 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | 0.36 | 0.04 | -0.04 | 2/18/2026 | 2/19/2026 10:59:01 AM EST |
| 53.00 | 1.38 | 2.01 | 1.70 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.32 | 0.04 | -0.04 | 2/10/2026 | 2/19/2026 10:59:01 AM EST |
| 54.00 | 1.14 | 1.74 | 1.44 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 55.00 | 0.96 | 1.51 | 1.24 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 56.00 | 0.78 | 1.14 | 0.96 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.03 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 57.00 | 0.67 | 1.12 | 0.90 | % | 0.02 | 0 | 0 | 0.58 | 0.18 | 0.03 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 60.00 | 0.39 | 0.62 | 0.51 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | 0.11 | 0.02 | -0.02 | 2/17/2026 | 2/19/2026 10:59:01 AM 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 2/19/2026 10:59:01 AM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | -0.04 | 0.01 | -0.01 | 2/19/2026 10:59:01 AM EST | |||
| 35.00 | 0.16 | 0.55 | 0.36 | 0.33 | -0.32 | -49.24% | 0.01 | 1 | 1 | 0.71 | -0.06 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 10:59:01 AM EST |
| 36.00 | 0.00 | 1.44 | 0.72 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.05 | -0.07 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 10:59:01 AM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.95 | -0.09 | 0.02 | -0.02 | 2/19/2026 10:59:01 AM EST | |||
| 38.00 | 0.46 | 0.69 | 0.58 | 0.70 | -0.53 | -43.09% | 0.02 | 2 | 33 | 0.66 | -0.12 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 10:59:01 AM EST |
| 39.00 | 0.57 | 1.00 | 0.79 | 0.80 | -0.40 | -33.34% | 0.02 | 2 | 1 | 0.67 | -0.14 | 0.02 | -0.03 | 2/19/2026 | 2/19/2026 10:59:01 AM EST |
| 40.00 | 0.59 | 1.13 | 0.86 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.17 | 0.03 | -0.03 | 2/11/2026 | 2/19/2026 10:59:01 AM EST |
| 41.00 | 0.91 | 1.32 | 1.12 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.03 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 42.00 | 0.55 | 1.59 | 1.07 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.23 | 0.03 | -0.04 | 2/13/2026 | 2/19/2026 10:59:01 AM EST |
| 43.00 | 1.33 | 1.84 | 1.59 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.26 | 0.03 | -0.04 | 2/11/2026 | 2/19/2026 10:59:01 AM EST |
| 44.00 | 1.19 | 2.15 | 1.67 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.30 | 0.04 | -0.05 | 2/9/2026 | 2/19/2026 10:59:01 AM EST |
| 45.00 | 1.94 | 2.56 | 2.25 | % | 0.05 | 0 | 0 | 0.61 | -0.34 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 46.00 | 2.40 | 2.91 | 2.66 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.38 | 0.04 | -0.05 | 2/18/2026 | 2/19/2026 10:59:01 AM EST |
| 47.00 | 2.90 | 3.35 | 3.13 | % | 0.07 | 0 | 0 | 0.60 | -0.42 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 48.00 | 3.40 | 3.85 | 3.63 | 3.60 | % | 0.08 | 1 | 0 | 0.60 | -0.47 | 0.04 | -0.05 | 2/19/2026 | 2/19/2026 10:59:01 AM EST | |
| 49.00 | 3.85 | 4.45 | 4.15 | % | 0.08 | 0 | 0 | 0.68 | -0.51 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 50.00 | 3.75 | 5.00 | 4.38 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.53 | -0.55 | 0.04 | -0.05 | 2/13/2026 | 2/19/2026 10:59:01 AM EST |
| 51.00 | 5.10 | 5.60 | 5.35 | % | 0.10 | 0 | 0 | 0.59 | -0.60 | 0.04 | -0.05 | 2/19/2026 10:59:01 AM EST | |||
| 52.00 | 5.70 | 6.30 | 6.00 | % | 0.12 | 0 | 0 | 0.58 | -0.64 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 53.00 | 6.35 | 7.15 | 6.75 | % | 0.13 | 0 | 0 | 0.57 | -0.68 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 54.00 | 7.20 | 7.75 | 7.48 | % | 0.14 | 0 | 0 | 0.57 | -0.72 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 55.00 | 7.90 | 9.85 | 8.88 | % | 0.16 | 0 | 0 | 0.69 | -0.76 | 0.04 | -0.04 | 2/19/2026 10:59:01 AM EST | |||
| 56.00 | 7.90 | 11.00 | 9.45 | % | 0.17 | 0 | 0 | 0.95 | -0.79 | 0.03 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 57.00 | 9.50 | 11.55 | 10.53 | % | 0.18 | 0 | 0 | 0.70 | -0.82 | 0.03 | -0.03 | 2/19/2026 10:59:01 AM EST | |||
| 60.00 | 11.50 | 14.50 | 13.00 | % | 0.22 | 0 | 0 | 1.02 | -0.89 | 0.02 | -0.02 | 2/19/2026 10:59:01 AM EST |