Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $33.70 as of 5/13/2026 7:45:57 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 | 16.40 | 19.20 | 17.80 | % | 1.02 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 20.00 | 14.00 | 17.30 | 15.65 | 18.00 | 0.00 | 0.00% | 0.78 | 0 | 21 | 1.60 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 4:00:02 PM EST |
| 22.50 | 11.55 | 14.00 | 12.78 | % | 0.57 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 5/13/2026 4:00:02 PM EST | |||
| 25.00 | 10.25 | 11.50 | 10.88 | 8.64 | 0.00 | 0.00% | 0.44 | 0 | 264 | 0.89 | 0.94 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 27.50 | 6.90 | 9.20 | 8.05 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.77 | 0.88 | 0.02 | -0.02 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 30.00 | 5.15 | 7.35 | 6.25 | 5.70 | +1.30 | +29.55% | 0.21 | 5 | 44 | 0.74 | 0.80 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 32.50 | 4.35 | 4.80 | 4.58 | 4.74 | +1.89 | +66.32% | 0.14 | 2 | 340 | 0.47 | 0.70 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 35.00 | 2.61 | 3.50 | 3.06 | 3.35 | +0.90 | +36.74% | 0.09 | 29 | 451 | 0.46 | 0.58 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 37.50 | 1.63 | 2.48 | 2.06 | 1.99 | +0.29 | +17.06% | 0.05 | 20 | 396 | 0.47 | 0.44 | 0.06 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 40.00 | 1.20 | 1.35 | 1.28 | 1.20 | +0.17 | +16.51% | 0.03 | 454 | 1,123 | 0.47 | 0.31 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 42.50 | 0.65 | 0.83 | 0.74 | 0.77 | +0.42 | +120.00% | 0.02 | 108 | 284 | 0.46 | 0.20 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 45.00 | 0.19 | 0.68 | 0.44 | 0.60 | +0.45 | +300.00% | 0.01 | 461 | 338 | 0.45 | 0.13 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.67 | 0.34 | 0.31 | +0.13 | +72.23% | 0.01 | 22 | 436 | 0.61 | 0.08 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.43 | 0.24 | 0.15 | -0.23 | -60.53% | 0.00 | 3 | 153 | 0.50 | 0.05 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.38 | 0.19 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 20,150 | 0.64 | 0.03 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.58 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.73 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 5/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.74 | 0.87 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 4:00:02 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 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.82 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.73 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 5/13/2026 4:00:02 PM EST |
| 25.00 | 0.20 | 0.65 | 0.43 | 0.27 | -0.21 | -43.75% | 0.02 | 3 | 1,796 | 0.66 | -0.06 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 27.50 | 0.22 | 0.74 | 0.48 | 0.48 | -0.24 | -33.34% | 0.02 | 2 | 243 | 0.54 | -0.12 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 30.00 | 0.23 | 1.03 | 0.63 | 0.90 | -0.69 | -43.40% | 0.02 | 10,141 | 488 | 0.45 | -0.20 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 32.50 | 1.13 | 1.87 | 1.50 | 1.50 | -0.62 | -29.25% | 0.05 | 29 | 780 | 0.49 | -0.30 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 35.00 | 2.15 | 3.10 | 2.63 | 2.50 | -2.06 | -45.18% | 0.08 | 64 | 1,630 | 0.50 | -0.42 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 37.50 | 3.50 | 4.80 | 4.15 | 4.30 | -1.70 | -28.34% | 0.11 | 32 | 606 | 0.51 | -0.56 | 0.06 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 40.00 | 5.25 | 6.40 | 5.83 | 5.80 | -2.14 | -26.96% | 0.15 | 23 | 234 | 0.49 | -0.69 | 0.05 | -0.02 | 5/13/2026 | 5/13/2026 4:00:02 PM EST |
| 42.50 | 7.20 | 8.15 | 7.68 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 335 | 0.54 | -0.80 | 0.04 | -0.01 | 3/25/2026 | 5/13/2026 4:00:02 PM EST |
| 45.00 | 9.05 | 10.40 | 9.73 | 11.69 | 0.00 | 0.00% | 0.22 | 0 | 335 | 0.58 | -0.87 | 0.03 | -0.01 | 4/13/2026 | 5/13/2026 4:00:02 PM EST |
| 47.50 | 11.40 | 12.80 | 12.10 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 176 | 0.64 | -0.92 | 0.02 | -0.01 | 3/24/2026 | 5/13/2026 4:00:02 PM EST |
| 50.00 | 13.85 | 16.30 | 15.08 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 58 | 0.94 | -0.95 | 0.01 | 0.00 | 3/27/2026 | 5/13/2026 4:00:02 PM EST |
| 52.50 | 15.50 | 18.75 | 17.13 | % | 0.33 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 55.00 | 18.00 | 21.10 | 19.55 | % | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 57.50 | 20.50 | 23.60 | 22.05 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 60.00 | 23.15 | 26.10 | 24.63 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 65.00 | 28.10 | 31.10 | 29.60 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST | |||
| 70.00 | 33.00 | 36.10 | 34.55 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:02 PM EST |