Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $32.11 as of 3/26/2026 9:45:38 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 | 6.90 | 8.80 | 7.85 | % | 0.31 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 26.00 | 6.10 | 8.25 | 7.18 | % | 0.28 | 0 | 0 | 1.23 | 0.89 | 0.03 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 27.00 | 4.55 | 7.00 | 5.78 | % | 0.21 | 0 | 0 | 1.03 | 0.84 | 0.04 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 28.00 | 3.70 | 6.20 | 4.95 | % | 0.18 | 0 | 0 | 0.98 | 0.80 | 0.05 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 29.00 | 4.00 | 4.30 | 4.15 | % | 0.14 | 0 | 0 | 0.57 | 0.75 | 0.05 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 2.99 | 3.70 | 3.35 | % | 0.11 | 0 | 0 | 0.52 | 0.69 | 0.06 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 31.00 | 2.65 | 2.96 | 2.81 | % | 0.09 | 0 | 0 | 0.54 | 0.63 | 0.07 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 32.00 | 2.08 | 2.44 | 2.26 | 2.55 | % | 0.07 | 1 | 0 | 0.53 | 0.55 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 33.00 | 1.59 | 1.90 | 1.75 | % | 0.05 | 0 | 0 | 0.52 | 0.47 | 0.08 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 34.00 | 1.10 | 1.54 | 1.32 | 2.00 | % | 0.04 | 3 | 0 | 0.50 | 0.40 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 35.00 | 0.83 | 1.27 | 1.05 | 1.00 | -1.55 | -60.79% | 0.03 | 50 | 45 | 0.51 | 0.32 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 36.00 | 0.61 | 0.91 | 0.76 | 0.79 | -1.11 | -58.43% | 0.02 | 7 | 6 | 0.50 | 0.26 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 37.00 | 0.22 | 0.89 | 0.56 | 0.60 | -0.90 | -60.00% | 0.02 | 12 | 5 | 0.48 | 0.20 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 38.00 | 0.40 | 0.73 | 0.57 | 0.47 | -0.63 | -57.28% | 0.01 | 59 | 67 | 0.55 | 0.15 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 39.00 | 0.22 | 0.70 | 0.46 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.12 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 40.00 | 0.13 | 0.48 | 0.31 | 0.25 | -0.37 | -59.68% | 0.01 | 10 | 34 | 0.53 | 0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 41.00 | 0.08 | 0.42 | 0.25 | 0.18 | -0.35 | -66.04% | 0.01 | 3 | 13 | 0.54 | 0.06 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.27 | 0.14 | 0.19 | -0.10 | -34.49% | 0.00 | 2 | 8 | 0.48 | 0.05 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 43.00 | 0.10 | 0.68 | 0.39 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.95 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.49 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.23 | -79.31% | 0.00 | 1 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.07 | -0.08 | 0.02 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.11 | 0.03 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 27.00 | 0.40 | 0.64 | 0.52 | 0.38 | % | 0.02 | 15,002 | 0 | 0.60 | -0.16 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 28.00 | 0.55 | 0.97 | 0.76 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.05 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 29.00 | 0.66 | 1.03 | 0.85 | % | 0.03 | 0 | 0 | 0.54 | -0.25 | 0.05 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.89 | 1.25 | 1.07 | 1.10 | +0.49 | +80.33% | 0.04 | 8 | 40 | 0.51 | -0.31 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 31.00 | 1.31 | 1.67 | 1.49 | 1.50 | % | 0.05 | 2 | 1 | 0.52 | -0.37 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 32.00 | 1.87 | 2.07 | 1.97 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | -0.45 | 0.08 | -0.03 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 33.00 | 2.03 | 2.82 | 2.43 | 2.25 | +1.15 | +104.55% | 0.07 | 4 | 1 | 0.50 | -0.53 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 34.00 | 2.70 | 3.30 | 3.00 | 2.90 | +1.56 | +116.42% | 0.09 | 21 | 5 | 0.48 | -0.60 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 35.00 | 3.55 | 3.95 | 3.75 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | -0.68 | 0.07 | -0.03 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 36.00 | 4.35 | 4.75 | 4.55 | % | 0.13 | 0 | 1 | 0.50 | -0.74 | 0.07 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 37.00 | 4.50 | 6.40 | 5.45 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | -0.80 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 38.00 | 4.90 | 7.40 | 6.15 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.90 | -0.85 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 39.00 | 5.65 | 7.65 | 6.65 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.74 | -0.88 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 40.00 | 6.70 | 9.20 | 7.95 | % | 0.20 | 0 | 1 | 0.96 | -0.91 | 0.03 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 41.00 | 7.65 | 9.80 | 8.73 | 7.73 | % | 0.21 | 1 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 42.00 | 8.80 | 10.40 | 9.60 | 3.53 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.80 | -0.95 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 43.00 | 9.45 | 11.40 | 10.43 | % | 0.24 | 0 | 3 | 0.85 | -0.97 | 0.02 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 44.00 | 10.45 | 13.75 | 12.10 | % | 0.27 | 0 | 8 | 1.33 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 11.10 | 14.75 | 12.93 | % | 0.29 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 46.00 | 12.10 | 15.60 | 13.85 | % | 0.30 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 47.00 | 13.10 | 16.60 | 14.85 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 48.00 | 14.25 | 17.40 | 15.83 | % | 0.33 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 49.00 | 15.25 | 18.15 | 16.70 | % | 0.34 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 16.25 | 19.25 | 17.75 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 21.10 | 24.20 | 22.65 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 26.20 | 29.40 | 27.80 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |