Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $35.16 as of 3/25/2026 8:19:03 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 | 8.85 | 11.35 | 10.10 | % | 0.40 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 29.00 | 5.20 | 7.50 | 6.35 | % | 0.22 | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 30.00 | 4.50 | 6.60 | 5.55 | % | 0.18 | 0 | 0 | 1.31 | 0.91 | 0.04 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 31.00 | 3.50 | 5.70 | 4.60 | % | 0.15 | 0 | 0 | 1.20 | 0.87 | 0.05 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 32.00 | 2.65 | 4.85 | 3.75 | % | 0.12 | 0 | 0 | 1.11 | 0.81 | 0.07 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 32.50 | 2.65 | 4.45 | 3.55 | % | 0.11 | 0 | 0 | 0.59 | 0.78 | 0.08 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 33.00 | 2.50 | 3.20 | 2.85 | % | 0.09 | 0 | 0 | 0.49 | 0.74 | 0.08 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 33.50 | 2.40 | 2.74 | 2.57 | % | 0.08 | 0 | 0 | 0.52 | 0.70 | 0.09 | -0.05 | 3/25/2026 3:59:45 PM EST | |||
| 34.00 | 2.07 | 2.40 | 2.24 | % | 0.07 | 0 | 0 | 0.51 | 0.65 | 0.10 | -0.05 | 3/25/2026 3:59:45 PM EST | |||
| 34.50 | 1.77 | 2.24 | 2.01 | 1.94 | % | 0.06 | 15 | 0 | 0.54 | 0.61 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 35.00 | 1.42 | 1.98 | 1.70 | 1.57 | % | 0.05 | 76 | 1 | 0.53 | 0.55 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 35.50 | 1.20 | 1.53 | 1.37 | 1.40 | % | 0.04 | 1 | 0 | 0.49 | 0.50 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 36.00 | 0.95 | 1.30 | 1.13 | 1.05 | -3.55 | -77.18% | 0.03 | 8 | 29 | 0.48 | 0.45 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 36.50 | 0.81 | 1.12 | 0.97 | 0.88 | % | 0.03 | 12 | 0 | 0.49 | 0.39 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 37.00 | 0.48 | 0.90 | 0.69 | 0.80 | % | 0.02 | 19 | 0 | 0.45 | 0.34 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 37.50 | 0.48 | 0.75 | 0.62 | 0.57 | % | 0.02 | 22 | 0 | 0.47 | 0.29 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 38.00 | 0.32 | 1.10 | 0.71 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.55 | 0.25 | 0.09 | -0.03 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 38.50 | 0.11 | 0.61 | 0.36 | % | 0.01 | 0 | 0 | 0.45 | 0.21 | 0.08 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 39.00 | 0.03 | 0.67 | 0.35 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.17 | 0.07 | -0.03 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 39.50 | 0.12 | 0.49 | 0.31 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.06 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.33 | -1.16 | -77.86% | 0.01 | 20 | 16 | 0.73 | 0.11 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 40.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.04 | -0.02 | 3/25/2026 3:59:45 PM EST | |||
| 41.00 | 0.00 | 0.86 | 0.43 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.92 | 0.07 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 41.50 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 1.15 | 0.06 | 0.03 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.59 | 0.30 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.44 | 0.22 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.04 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.56 | -91.81% | 0.01 | 5 | 156 | 0.89 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 43.50 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 1.55 | 0.02 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 44.00 | 0.01 | 0.12 | 0.07 | 0.13 | -0.25 | -65.79% | 0.00 | 1 | 155 | 0.67 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 45.00 | 0.01 | 0.43 | 0.22 | 0.05 | -0.19 | -79.17% | 0.00 | 3 | 32 | 0.74 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 47.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 56.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 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 | 0.51 | 0.26 | 0.20 | % | 0.01 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.54 | -0.04 | 0.02 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 30.00 | 0.09 | 0.27 | 0.18 | 0.22 | % | 0.01 | 21 | 1 | 0.59 | -0.09 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 31.00 | 0.21 | 0.71 | 0.46 | 0.41 | % | 0.01 | 1 | 0 | 0.65 | -0.13 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 32.00 | 0.24 | 0.66 | 0.45 | 0.53 | % | 0.01 | 27 | 3 | 0.56 | -0.19 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 32.50 | 0.47 | 0.92 | 0.70 | 0.57 | % | 0.02 | 4 | 0 | 0.61 | -0.22 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 33.00 | 0.44 | 1.04 | 0.74 | 0.70 | +0.50 | +250.00% | 0.02 | 7 | 80 | 0.57 | -0.26 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 33.50 | 0.67 | 0.92 | 0.80 | 0.83 | % | 0.02 | 1 | 0 | 0.53 | -0.30 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 34.00 | 0.86 | 1.23 | 1.05 | 1.00 | % | 0.03 | 15 | 4 | 0.56 | -0.35 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 34.50 | 1.00 | 1.26 | 1.13 | 1.26 | % | 0.03 | 2 | 0 | 0.51 | -0.39 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 35.00 | 1.27 | 1.52 | 1.40 | 1.50 | % | 0.04 | 19 | 15 | 0.53 | -0.45 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 35.50 | 1.51 | 1.86 | 1.69 | 1.66 | % | 0.05 | 42 | 0 | 0.54 | -0.50 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 36.00 | 1.82 | 2.16 | 1.99 | 1.41 | % | 0.06 | 1 | 35 | 0.55 | -0.55 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST | |
| 36.50 | 2.09 | 2.47 | 2.28 | % | 0.06 | 0 | 0 | 0.54 | -0.61 | 0.11 | -0.04 | 3/25/2026 3:59:45 PM EST | |||
| 37.00 | 2.39 | 2.75 | 2.57 | 2.50 | +1.84 | +278.79% | 0.07 | 7 | 35 | 0.52 | -0.66 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 37.50 | 2.50 | 4.30 | 3.40 | 2.91 | +2.13 | +273.08% | 0.09 | 3 | 1 | 0.66 | -0.71 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 38.00 | 2.35 | 4.65 | 3.50 | 3.56 | +2.62 | +278.73% | 0.09 | 14 | 47 | 0.97 | -0.75 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 38.50 | 2.80 | 4.90 | 3.85 | 3.73 | +2.64 | +242.21% | 0.10 | 3 | 11 | 0.93 | -0.79 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 39.00 | 2.96 | 5.40 | 4.18 | % | 0.11 | 0 | 10 | 0.98 | -0.83 | 0.07 | -0.03 | 3/25/2026 3:59:45 PM EST | |||
| 39.50 | 4.35 | 5.10 | 4.73 | 3.68 | +2.21 | +150.34% | 0.12 | 2 | 3 | 0.75 | -0.85 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 40.00 | 4.25 | 6.05 | 5.15 | 4.69 | +2.97 | +172.68% | 0.13 | 3 | 6 | 0.94 | -0.89 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:45 PM EST |
| 40.50 | 4.35 | 6.20 | 5.28 | 2.14 | 0.00 | 0.00% | 0.13 | 0 | 140 | 0.83 | -0.91 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 41.00 | 4.80 | 7.30 | 6.05 | 2.44 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.13 | -0.93 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 41.50 | 5.30 | 7.75 | 6.53 | % | 0.16 | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 42.00 | 6.20 | 8.15 | 7.18 | 2.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | -0.96 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:45 PM EST |
| 42.50 | 6.25 | 8.60 | 7.43 | % | 0.17 | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 43.00 | 6.75 | 9.25 | 8.00 | % | 0.19 | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:45 PM EST | |||
| 43.50 | 7.25 | 9.20 | 8.23 | 4.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -0.98 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:45 PM EST |
| 44.00 | 7.75 | 10.60 | 9.18 | % | 0.21 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 45.00 | 8.75 | 11.20 | 9.98 | % | 0.22 | 0 | 1 | 1.39 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 46.00 | 9.75 | 12.10 | 10.93 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 47.00 | 10.55 | 13.35 | 11.95 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 48.00 | 11.30 | 14.70 | 13.00 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 49.00 | 12.10 | 15.75 | 13.93 | % | 0.28 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 50.00 | 13.90 | 16.85 | 15.38 | % | 0.31 | 0 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 51.00 | 14.10 | 17.85 | 15.98 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 52.00 | 15.10 | 18.85 | 16.98 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 53.00 | 16.10 | 19.60 | 17.85 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 54.00 | 17.10 | 20.75 | 18.93 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 55.00 | 18.10 | 21.75 | 19.93 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 56.00 | 19.10 | 22.80 | 20.95 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST | |||
| 60.00 | 23.10 | 26.80 | 24.95 | % | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:45 PM EST |