Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $35.00 as of 4/30/2026 4:42:24 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 | 16.50 | 20.00 | 18.25 | 20.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:58:49 PM EST |
| 20.00 | 14.05 | 17.95 | 16.00 | 16.35 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:49 PM EST |
| 22.50 | 12.45 | 13.85 | 13.15 | % | 0.58 | 0 | 9 | 0.96 | 0.99 | 0.00 | -0.01 | 4/30/2026 2:58:49 PM EST | |||
| 25.00 | 10.05 | 11.45 | 10.75 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 48 | 0.83 | 0.96 | 0.01 | -0.01 | 4/1/2026 | 4/30/2026 2:58:49 PM EST |
| 27.50 | 7.90 | 9.15 | 8.53 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.73 | 0.91 | 0.02 | -0.02 | 4/22/2026 | 4/30/2026 2:58:49 PM EST |
| 30.00 | 5.90 | 7.05 | 6.48 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.67 | 0.83 | 0.03 | -0.02 | 4/21/2026 | 4/30/2026 2:58:49 PM EST |
| 32.50 | 4.75 | 5.15 | 4.95 | 4.65 | -1.90 | -29.01% | 0.15 | 2 | 219 | 0.58 | 0.73 | 0.04 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 35.00 | 3.25 | 3.55 | 3.40 | 3.45 | +0.55 | +18.97% | 0.10 | 94 | 2,734 | 0.56 | 0.60 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 37.50 | 2.15 | 2.22 | 2.19 | 2.20 | +0.07 | +3.29% | 0.06 | 196 | 872 | 0.54 | 0.46 | 0.06 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 40.00 | 1.23 | 1.41 | 1.32 | 1.40 | +0.03 | +2.19% | 0.03 | 81 | 3,329 | 0.54 | 0.33 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 42.50 | 0.80 | 0.91 | 0.86 | 0.81 | -0.05 | -5.82% | 0.02 | 56 | 2,484 | 0.53 | 0.23 | 0.04 | -0.02 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 45.00 | 0.45 | 0.54 | 0.50 | 0.47 | -0.02 | -4.09% | 0.01 | 1 | 12,432 | 0.53 | 0.15 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 47.50 | 0.26 | 0.35 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3,082 | 0.54 | 0.10 | 0.02 | -0.01 | 4/24/2026 | 4/30/2026 2:58:49 PM EST |
| 50.00 | 0.13 | 0.24 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 3,019 | 0.55 | 0.06 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 52.50 | 0.04 | 0.20 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.55 | 0.04 | 0.01 | -0.01 | 4/29/2026 | 4/30/2026 2:58:49 PM EST |
| 55.00 | 0.01 | 0.16 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,861 | 0.55 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 2:58:49 PM EST |
| 57.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.69 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:49 PM EST |
| 60.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.65 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:49 PM EST |
| 62.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 295 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 65.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:49 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 2:58:49 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:49 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:58:49 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 192 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 85.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:58:49 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 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 2:58:49 PM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 22.50 | 0.06 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.73 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 2:58:49 PM EST |
| 25.00 | 0.22 | 0.32 | 0.27 | 0.25 | -0.05 | -16.67% | 0.01 | 18,006 | 230 | 0.68 | -0.04 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 27.50 | 0.36 | 0.55 | 0.46 | 0.44 | -0.10 | -18.52% | 0.02 | 7 | 325 | 0.64 | -0.09 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 30.00 | 0.76 | 0.89 | 0.83 | 0.80 | -0.17 | -17.53% | 0.03 | 1 | 2,157 | 0.59 | -0.17 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 32.50 | 1.37 | 1.55 | 1.46 | 1.56 | -0.16 | -9.31% | 0.04 | 155 | 2,685 | 0.57 | -0.27 | 0.04 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 35.00 | 2.44 | 2.55 | 2.50 | 2.45 | -0.43 | -14.94% | 0.07 | 1,718 | 3,683 | 0.56 | -0.40 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 37.50 | 3.60 | 3.90 | 3.75 | 3.85 | -0.45 | -10.47% | 0.10 | 24 | 1,572 | 0.54 | -0.54 | 0.06 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 40.00 | 5.25 | 5.60 | 5.43 | 5.78 | -0.21 | -3.51% | 0.14 | 500 | 2,734 | 0.55 | -0.67 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:49 PM EST |
| 42.50 | 7.15 | 7.60 | 7.38 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 1,174 | 0.53 | -0.77 | 0.04 | -0.02 | 4/28/2026 | 4/30/2026 2:58:49 PM EST |
| 45.00 | 9.45 | 10.10 | 9.78 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 964 | 0.60 | -0.85 | 0.03 | -0.02 | 4/14/2026 | 4/30/2026 2:58:49 PM EST |
| 47.50 | 11.75 | 12.25 | 12.00 | 13.45 | 0.00 | 0.00% | 0.25 | 0 | 1,565 | 0.75 | -0.90 | 0.02 | -0.01 | 4/13/2026 | 4/30/2026 2:58:49 PM EST |
| 50.00 | 14.00 | 15.35 | 14.68 | 13.88 | 0.00 | 0.00% | 0.29 | 0 | 1,200 | 0.96 | -0.94 | 0.02 | -0.01 | 4/23/2026 | 4/30/2026 2:58:49 PM EST |
| 52.50 | 15.50 | 18.70 | 17.10 | % | 0.33 | 0 | 4 | 1.25 | -0.96 | 0.01 | -0.01 | 4/30/2026 2:58:49 PM EST | |||
| 55.00 | 17.60 | 21.15 | 19.38 | 19.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/25/2026 | 4/30/2026 2:58:49 PM EST |
| 57.50 | 19.90 | 23.65 | 21.78 | % | 0.38 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 60.00 | 23.05 | 26.15 | 24.60 | % | 0.41 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 62.50 | 25.15 | 28.65 | 26.90 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 65.00 | 27.70 | 31.15 | 29.43 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 67.50 | 30.35 | 33.65 | 32.00 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 70.00 | 32.85 | 36.15 | 34.50 | 37.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 2:58:49 PM EST |
| 75.00 | 37.85 | 41.15 | 39.50 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 80.00 | 42.65 | 46.15 | 44.40 | % | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST | |||
| 85.00 | 47.85 | 51.15 | 49.50 | % | 0.58 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:49 PM EST |