Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $36.02 as of 4/24/2026 7:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.65 | 20.10 | 18.88 | 20.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 20.00 | 15.20 | 17.80 | 16.50 | 16.35 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.61 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 22.50 | 12.65 | 14.30 | 13.48 | % | 0.60 | 0 | 9 | 0.95 | 0.98 | 0.01 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 25.00 | 10.45 | 12.00 | 11.23 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.86 | 0.95 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 3:59:48 PM EST |
| 27.50 | 8.20 | 9.85 | 9.03 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.80 | 0.90 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 30.00 | 6.40 | 7.75 | 7.08 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.45 | 0.83 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 32.50 | 4.65 | 5.65 | 5.15 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 219 | 0.51 | 0.73 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 3.85 | 0.00 | 0.00% | 0.11 | 52 | 2,692 | 0.58 | 0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 37.50 | 2.69 | 2.79 | 2.74 | 2.65 | -0.15 | -5.36% | 0.07 | 132 | 829 | 0.57 | 0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 1.77 | 1.85 | 1.81 | 1.83 | +0.06 | +3.39% | 0.05 | 18 | 3,294 | 0.56 | 0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 42.50 | 1.12 | 1.22 | 1.17 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2,449 | 0.55 | 0.27 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 0.69 | 0.77 | 0.73 | 0.71 | -0.07 | -8.98% | 0.02 | 6 | 8,894 | 0.55 | 0.19 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 47.50 | 0.33 | 0.57 | 0.45 | 0.29 | -0.11 | -27.50% | 0.01 | 40 | 3,082 | 0.54 | 0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 0.18 | 0.40 | 0.29 | 0.29 | -0.06 | -17.15% | 0.01 | 3 | 3,021 | 0.55 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.68 | 0.06 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 55.00 | 0.08 | 0.18 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,862 | 0.57 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.76 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 60.00 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.61 | 0.02 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.85 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 192 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.89 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 22.50 | 0.07 | 0.22 | 0.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.72 | -0.02 | 0.01 | -0.01 | 4/7/2026 | 4/24/2026 3:59:48 PM EST |
| 25.00 | 0.17 | 0.76 | 0.47 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.76 | -0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 27.50 | 0.24 | 0.61 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.60 | -0.10 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 30.00 | 0.90 | 0.98 | 0.94 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 2,160 | 0.62 | -0.17 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 32.50 | 1.55 | 1.64 | 1.60 | 1.76 | +0.36 | +25.72% | 0.05 | 14 | 2,682 | 0.60 | -0.27 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 35.00 | 2.48 | 2.60 | 2.54 | 2.60 | -0.10 | -3.71% | 0.07 | 96 | 3,608 | 0.58 | -0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 37.50 | 3.70 | 3.90 | 3.80 | 4.00 | +0.30 | +8.11% | 0.10 | 11 | 1,563 | 0.57 | -0.51 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 5.30 | 5.45 | 5.38 | 5.99 | +0.94 | +18.62% | 0.13 | 1 | 2,734 | 0.56 | -0.62 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 42.50 | 7.10 | 7.35 | 7.23 | 7.90 | +0.30 | +3.95% | 0.17 | 1 | 1,176 | 0.56 | -0.73 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 9.05 | 9.85 | 9.45 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 964 | 0.58 | -0.81 | 0.04 | -0.02 | 4/14/2026 | 4/24/2026 3:59:48 PM EST |
| 47.50 | 11.30 | 12.00 | 11.65 | 13.45 | 0.00 | 0.00% | 0.25 | 0 | 1,565 | 0.69 | -0.87 | 0.03 | -0.02 | 4/13/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 13.65 | 15.15 | 14.40 | 13.88 | 0.00 | 0.00% | 0.29 | 0 | 1,200 | 0.93 | -0.91 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 52.50 | 15.95 | 18.00 | 16.98 | % | 0.32 | 0 | 4 | 1.09 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 55.00 | 17.25 | 20.20 | 18.73 | 19.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 3/25/2026 | 4/24/2026 3:59:48 PM EST |
| 57.50 | 19.95 | 22.55 | 21.25 | % | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 60.00 | 22.45 | 25.05 | 23.75 | % | 0.40 | 0 | 0 | 1.20 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 62.50 | 25.15 | 27.55 | 26.35 | % | 0.42 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 65.00 | 27.45 | 30.05 | 28.75 | % | 0.44 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 67.50 | 29.85 | 32.60 | 31.23 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 70.00 | 32.45 | 35.05 | 33.75 | 37.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:48 PM EST |
| 75.00 | 37.65 | 40.05 | 38.85 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 80.00 | 42.45 | 45.05 | 43.75 | % | 0.55 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 47.45 | 50.05 | 48.75 | % | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST |