Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $35.61 as of 5/1/2026 3:05:43 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 | 8.80 | 11.90 | 10.35 | % | 0.41 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 26.00 | 8.15 | 11.00 | 9.58 | % | 0.37 | 0 | 0 | 1.39 | 0.93 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 27.00 | 7.30 | 10.15 | 8.73 | % | 0.32 | 0 | 0 | 1.33 | 0.90 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 28.00 | 5.85 | 9.30 | 7.58 | % | 0.27 | 0 | 0 | 1.26 | 0.86 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 29.00 | 5.55 | 8.45 | 7.00 | % | 0.24 | 0 | 0 | 1.19 | 0.82 | 0.03 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 4.70 | 7.65 | 6.18 | % | 0.21 | 0 | 0 | 0.67 | 0.79 | 0.04 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 31.00 | 4.20 | 5.10 | 4.65 | % | 0.15 | 0 | 0 | 0.53 | 0.74 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 32.00 | 3.95 | 4.45 | 4.20 | % | 0.13 | 0 | 0 | 0.59 | 0.69 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 33.00 | 3.35 | 3.75 | 3.55 | % | 0.11 | 0 | 0 | 0.58 | 0.64 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 34.00 | 2.84 | 3.20 | 3.02 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 2.38 | 2.68 | 2.53 | 3.40 | -1.55 | -31.32% | 0.07 | 10 | 5 | 0.57 | 0.52 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 36.00 | 1.91 | 2.27 | 2.09 | % | 0.06 | 0 | 0 | 0.57 | 0.46 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 37.00 | 1.45 | 1.88 | 1.67 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 38.00 | 1.21 | 1.61 | 1.41 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 39.00 | 1.00 | 1.31 | 1.16 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 0.75 | 1.09 | 0.92 | % | 0.02 | 0 | 0 | 0.56 | 0.26 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 41.00 | 0.57 | 0.90 | 0.74 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.05 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 42.00 | 0.38 | 0.78 | 0.58 | 0.62 | -0.08 | -11.43% | 0.01 | 1 | 1 | 0.55 | 0.19 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 43.00 | 0.35 | 0.83 | 0.59 | 0.60 | +0.07 | +13.21% | 0.01 | 1 | 1 | 0.60 | 0.16 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 44.00 | 0.12 | 0.90 | 0.51 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 5/1/2026 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.86 | -0.10 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 28.00 | 0.42 | 0.86 | 0.64 | % | 0.02 | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 29.00 | 0.05 | 0.89 | 0.47 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.03 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 0.75 | 1.24 | 1.00 | % | 0.03 | 0 | 0 | 0.62 | -0.21 | 0.04 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 31.00 | 1.02 | 1.31 | 1.17 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 32.00 | 1.32 | 1.66 | 1.49 | 1.47 | % | 0.05 | 3 | 0 | 0.58 | -0.31 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 33.00 | 1.73 | 2.05 | 1.89 | 1.74 | % | 0.06 | 1 | 0 | 0.58 | -0.36 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 34.00 | 2.12 | 2.51 | 2.32 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.42 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 35.00 | 2.62 | 3.05 | 2.84 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.48 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 36.00 | 3.15 | 3.60 | 3.38 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 37.00 | 3.75 | 4.25 | 4.00 | % | 0.11 | 0 | 0 | 0.56 | -0.60 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 38.00 | 4.45 | 4.85 | 4.65 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.06 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 39.00 | 5.20 | 5.70 | 5.45 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 5.25 | 7.05 | 6.15 | % | 0.15 | 0 | 0 | 0.73 | -0.74 | 0.05 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 41.00 | 5.10 | 7.95 | 6.53 | % | 0.16 | 0 | 0 | 0.81 | -0.78 | 0.05 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 42.00 | 5.95 | 8.75 | 7.35 | % | 0.17 | 0 | 0 | 0.81 | -0.81 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 43.00 | 6.85 | 9.65 | 8.25 | % | 0.19 | 0 | 0 | 0.83 | -0.84 | 0.04 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 44.00 | 7.80 | 10.65 | 9.23 | % | 0.21 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 45.00 | 8.70 | 11.45 | 10.08 | % | 0.22 | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 50.00 | 13.55 | 16.25 | 14.90 | % | 0.30 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST |