Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $33.03 as of 4/3/2026 3:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.15 | 11.45 | 10.30 | % | 0.45 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 24.00 | 7.55 | 10.50 | 9.03 | % | 0.38 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 25.00 | 6.70 | 9.55 | 8.13 | % | 0.33 | 0 | 0 | 1.21 | 0.91 | 0.02 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 26.00 | 6.30 | 8.65 | 7.48 | % | 0.29 | 0 | 0 | 1.13 | 0.90 | 0.03 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 27.00 | 5.40 | 7.80 | 6.60 | % | 0.24 | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 28.00 | 4.55 | 6.95 | 5.75 | % | 0.21 | 0 | 0 | 1.01 | 0.83 | 0.04 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 29.00 | 3.80 | 6.15 | 4.98 | % | 0.17 | 0 | 0 | 0.96 | 0.79 | 0.05 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 30.00 | 3.60 | 4.85 | 4.23 | 4.00 | % | 0.14 | 10 | 0 | 0.57 | 0.74 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 31.00 | 3.05 | 4.00 | 3.53 | % | 0.11 | 0 | 0 | 0.56 | 0.68 | 0.06 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 32.00 | 2.18 | 3.10 | 2.64 | % | 0.08 | 0 | 0 | 0.48 | 0.62 | 0.07 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 33.00 | 2.07 | 2.88 | 2.48 | % | 0.08 | 0 | 0 | 0.57 | 0.55 | 0.07 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 34.00 | 1.37 | 2.42 | 1.90 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.07 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 35.00 | 1.21 | 1.72 | 1.47 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.41 | 0.07 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 0.69 | 1.68 | 1.19 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.35 | 0.07 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 37.00 | 0.50 | 1.28 | 0.89 | 0.81 | % | 0.02 | 6 | 0 | 0.52 | 0.29 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 38.00 | 0.47 | 1.15 | 0.81 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.24 | 0.06 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 39.00 | 0.13 | 0.90 | 0.52 | 0.48 | % | 0.01 | 3 | 0 | 0.50 | 0.19 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 40.00 | 0.10 | 0.92 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.54 | 0.16 | 0.04 | -0.02 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.16 | 0.12 | 0.04 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.10 | 0.03 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.02 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.04 | 0.02 | -0.01 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | -0.03 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | -0.05 | 0.01 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 25.00 | 0.12 | 0.48 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.09 | 0.02 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.10 | 0.03 | -0.02 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 27.00 | 0.26 | 0.81 | 0.54 | 0.62 | +0.33 | +113.80% | 0.02 | 1 | 6 | 0.66 | -0.14 | 0.03 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 28.00 | 0.25 | 1.00 | 0.63 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.17 | 0.04 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 29.00 | 0.43 | 1.16 | 0.80 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.21 | 0.05 | -0.03 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 30.00 | 0.74 | 1.10 | 0.92 | 1.15 | +0.54 | +88.53% | 0.03 | 1 | 8 | 0.55 | -0.26 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 31.00 | 1.13 | 1.72 | 1.43 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | -0.32 | 0.06 | -0.03 | 3/30/2026 | 4/2/2026 4:00:04 PM EST |
| 32.00 | 1.46 | 2.05 | 1.76 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.38 | 0.07 | -0.03 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 33.00 | 1.91 | 2.80 | 2.36 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.45 | 0.07 | -0.03 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 34.00 | 2.28 | 3.05 | 2.67 | 2.75 | +0.22 | +8.70% | 0.08 | 1 | 1 | 0.54 | -0.52 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 35.00 | 2.91 | 3.70 | 3.31 | 3.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.59 | 0.07 | -0.03 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 36.00 | 3.45 | 5.00 | 4.23 | % | 0.12 | 0 | 0 | 0.59 | -0.65 | 0.07 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 37.00 | 4.10 | 5.45 | 4.78 | % | 0.13 | 0 | 0 | 0.53 | -0.71 | 0.06 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 38.00 | 3.45 | 6.10 | 4.78 | % | 0.13 | 0 | 0 | 0.70 | -0.76 | 0.06 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 39.00 | 4.25 | 7.50 | 5.88 | % | 0.15 | 0 | 0 | 0.87 | -0.81 | 0.05 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 40.00 | 5.15 | 7.90 | 6.53 | 7.54 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.76 | -0.84 | 0.04 | -0.02 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 41.00 | 6.10 | 9.55 | 7.83 | % | 0.19 | 0 | 0 | 1.00 | -0.88 | 0.04 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 42.00 | 7.75 | 10.50 | 9.13 | 9.64 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.04 | -0.90 | 0.03 | -0.01 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 43.00 | 8.00 | 11.15 | 9.58 | % | 0.22 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 44.00 | 9.75 | 12.20 | 10.98 | % | 0.25 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 45.00 | 10.60 | 14.10 | 12.35 | % | 0.27 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 50.00 | 15.00 | 19.10 | 17.05 | % | 0.34 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |