Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $34.04 as of 5/12/2026 3:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 9.25 | 11.95 | 10.60 | % | 0.46 | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 5/12/2026 3:59:58 PM EST | |||
| 24.00 | 8.30 | 11.15 | 9.73 | % | 0.41 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 25.00 | 7.35 | 10.45 | 8.90 | % | 0.36 | 0 | 0 | 1.17 | 0.94 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 26.00 | 6.90 | 9.65 | 8.28 | % | 0.32 | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 27.00 | 6.00 | 8.70 | 7.35 | % | 0.27 | 0 | 0 | 1.05 | 0.88 | 0.03 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 28.00 | 5.20 | 7.85 | 6.53 | % | 0.23 | 0 | 0 | 1.00 | 0.85 | 0.03 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 29.00 | 4.35 | 6.70 | 5.53 | % | 0.19 | 0 | 0 | 0.86 | 0.81 | 0.04 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 30.00 | 3.60 | 5.10 | 4.35 | % | 0.14 | 0 | 0 | 0.61 | 0.76 | 0.05 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 31.00 | 3.85 | 4.35 | 4.10 | 3.60 | % | 0.13 | 40 | 0 | 0.53 | 0.71 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 32.00 | 3.20 | 3.75 | 3.48 | 3.04 | % | 0.11 | 2 | 0 | 0.53 | 0.65 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:58 PM EST | |
| 33.00 | 2.64 | 3.15 | 2.90 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.06 | -0.03 | 5/12/2026 3:59:58 PM EST | |||
| 34.00 | 2.12 | 2.63 | 2.38 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.52 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 35.00 | 1.74 | 2.19 | 1.97 | 1.43 | -1.07 | -42.80% | 0.06 | 1 | 1 | 0.52 | 0.46 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 36.00 | 1.31 | 1.81 | 1.56 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.07 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 37.00 | 1.05 | 1.55 | 1.30 | 1.32 | -0.52 | -28.27% | 0.04 | 1 | 10 | 0.52 | 0.33 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 38.00 | 0.78 | 1.22 | 1.00 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.06 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 39.00 | 0.29 | 0.99 | 0.64 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.05 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 40.00 | 0.46 | 0.81 | 0.64 | 0.66 | -0.84 | -56.00% | 0.02 | 1 | 1 | 0.51 | 0.20 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 42.00 | 0.27 | 0.99 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.13 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 2.24 | 1.12 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.06 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.03 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.15 | 0.06 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.61 | 0.81 | % | 0.02 | 0 | 0 | 1.04 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:58 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 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.25 | -0.02 | 0.01 | 0.00 | 5/12/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.49 | -0.04 | 0.01 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 26.00 | 0.05 | 0.74 | 0.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.09 | 0.02 | -0.01 | 5/7/2026 | 5/12/2026 3:59:58 PM EST |
| 27.00 | 0.13 | 0.91 | 0.52 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.03 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 28.00 | 0.41 | 0.87 | 0.64 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.03 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.67 | -0.19 | 0.04 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.84 | 1.00 | 0.92 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.24 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 3:59:58 PM EST |
| 31.00 | 1.02 | 1.56 | 1.29 | 1.25 | -0.28 | -18.31% | 0.04 | 16 | 11 | 0.54 | -0.29 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 32.00 | 1.34 | 1.74 | 1.54 | 1.85 | +0.31 | +20.13% | 0.05 | 13 | 1 | 0.51 | -0.35 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 33.00 | 1.74 | 2.18 | 1.96 | 2.48 | +0.20 | +8.78% | 0.06 | 5 | 5 | 0.51 | -0.41 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:58 PM EST |
| 34.00 | 2.22 | 2.74 | 2.48 | % | 0.07 | 0 | 0 | 0.51 | -0.48 | 0.07 | -0.03 | 5/12/2026 3:59:58 PM EST | |||
| 35.00 | 2.77 | 3.25 | 3.01 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.54 | 0.07 | -0.03 | 5/8/2026 | 5/12/2026 3:59:58 PM EST |
| 36.00 | 3.40 | 3.85 | 3.63 | % | 0.10 | 0 | 0 | 0.49 | -0.61 | 0.07 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 37.00 | 4.10 | 4.65 | 4.38 | 4.38 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.51 | -0.67 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:58 PM EST |
| 38.00 | 4.85 | 5.35 | 5.10 | % | 0.13 | 0 | 0 | 0.50 | -0.72 | 0.06 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 39.00 | 4.85 | 6.20 | 5.53 | % | 0.14 | 0 | 0 | 0.59 | -0.76 | 0.05 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 40.00 | 5.45 | 7.90 | 6.68 | % | 0.17 | 0 | 0 | 0.82 | -0.80 | 0.05 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 41.00 | 6.15 | 8.80 | 7.48 | % | 0.18 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.02 | 5/12/2026 3:59:58 PM EST | |||
| 42.00 | 7.05 | 9.70 | 8.38 | % | 0.20 | 0 | 0 | 0.87 | -0.87 | 0.04 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 43.00 | 8.25 | 10.70 | 9.48 | % | 0.22 | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 44.00 | 9.25 | 11.65 | 10.45 | % | 0.24 | 0 | 0 | 0.95 | -0.92 | 0.03 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 45.00 | 10.00 | 12.65 | 11.33 | % | 0.25 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 46.00 | 11.10 | 13.60 | 12.35 | % | 0.27 | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.01 | 5/12/2026 3:59:58 PM EST | |||
| 50.00 | 14.40 | 18.25 | 16.33 | % | 0.33 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:58 PM EST |