Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $38.88 as of 6/22/2026 2:46:27 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 | 10.05 | 13.80 | 11.93 | % | 0.48 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 28.00 | 7.25 | 10.25 | 8.75 | % | 0.31 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 29.00 | 6.50 | 9.40 | 7.95 | % | 0.27 | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 30.00 | 5.25 | 8.35 | 6.80 | % | 0.23 | 0 | 0 | 1.04 | 0.90 | 0.03 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 31.00 | 4.80 | 7.40 | 6.10 | % | 0.20 | 0 | 0 | 0.96 | 0.85 | 0.04 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 32.00 | 4.00 | 6.30 | 5.15 | % | 0.16 | 0 | 0 | 0.84 | 0.81 | 0.05 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 33.00 | 4.20 | 4.90 | 4.55 | % | 0.14 | 0 | 0 | 0.50 | 0.76 | 0.05 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 34.00 | 3.55 | 3.90 | 3.73 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.06 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 35.00 | 2.89 | 3.25 | 3.07 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.63 | 0.07 | -0.03 | 6/15/2026 | 6/22/2026 1:58:49 PM EST |
| 36.00 | 2.29 | 2.66 | 2.48 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.07 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 37.00 | 1.81 | 2.17 | 1.99 | % | 0.05 | 0 | 0 | 0.46 | 0.49 | 0.08 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 38.00 | 1.39 | 1.75 | 1.57 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.07 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 39.00 | 1.04 | 1.34 | 1.19 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.07 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 40.00 | 0.79 | 1.10 | 0.95 | 0.90 | -1.02 | -53.13% | 0.02 | 2 | 87 | 0.46 | 0.29 | 0.06 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 41.00 | 0.55 | 0.85 | 0.70 | 0.67 | -0.93 | -58.13% | 0.02 | 1 | 5 | 0.45 | 0.24 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 42.00 | 0.45 | 0.69 | 0.57 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.05 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 43.00 | 0.33 | 0.60 | 0.47 | 0.41 | % | 0.01 | 1 | 0 | 0.48 | 0.16 | 0.04 | -0.02 | 6/22/2026 | 6/22/2026 1:58:49 PM EST | |
| 44.00 | 0.26 | 0.59 | 0.43 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.13 | 0.04 | -0.02 | 6/18/2026 | 6/22/2026 1:58:49 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.27 | -0.33 | -55.00% | 0.01 | 1 | 2 | 0.63 | 0.10 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 46.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 47.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | 0.04 | 0.01 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 50.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 6/22/2026 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 28.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.33 | -0.04 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 29.00 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 1.24 | -0.07 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 30.00 | 0.10 | 2.39 | 1.25 | % | 0.04 | 0 | 0 | 0.77 | -0.10 | 0.03 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 31.00 | 0.37 | 0.63 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.15 | 0.04 | -0.02 | 6/18/2026 | 6/22/2026 1:58:49 PM EST |
| 32.00 | 0.49 | 0.74 | 0.62 | 0.61 | % | 0.02 | 1 | 0 | 0.49 | -0.19 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 1:58:49 PM EST | |
| 33.00 | 0.72 | 0.99 | 0.86 | 0.85 | +0.22 | +34.93% | 0.03 | 13 | 1 | 0.48 | -0.24 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 34.00 | 1.02 | 1.31 | 1.17 | 1.36 | +0.63 | +86.31% | 0.03 | 6 | 1 | 0.48 | -0.30 | 0.06 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 35.00 | 1.37 | 1.63 | 1.50 | 1.51 | +0.68 | +81.93% | 0.04 | 1 | 1 | 0.47 | -0.37 | 0.07 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 36.00 | 1.78 | 2.04 | 1.91 | 1.93 | % | 0.05 | 39 | 0 | 0.45 | -0.44 | 0.07 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST | |
| 37.00 | 2.16 | 2.55 | 2.36 | 2.46 | +0.66 | +36.67% | 0.06 | 35 | 7 | 0.46 | -0.51 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 1:58:49 PM EST |
| 38.00 | 2.76 | 3.15 | 2.96 | % | 0.08 | 0 | 0 | 0.46 | -0.58 | 0.07 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 39.00 | 3.45 | 3.80 | 3.63 | % | 0.09 | 0 | 0 | 0.46 | -0.65 | 0.07 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 40.00 | 4.20 | 4.50 | 4.35 | % | 0.11 | 0 | 0 | 0.47 | -0.71 | 0.06 | -0.03 | 6/22/2026 1:58:49 PM EST | |||
| 41.00 | 5.00 | 6.00 | 5.50 | % | 0.13 | 0 | 0 | 0.49 | -0.76 | 0.06 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 42.00 | 4.55 | 7.60 | 6.08 | % | 0.14 | 0 | 0 | 0.83 | -0.80 | 0.05 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 43.00 | 5.75 | 8.45 | 7.10 | % | 0.17 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 44.00 | 6.40 | 9.40 | 7.90 | % | 0.18 | 0 | 0 | 0.89 | -0.87 | 0.04 | -0.02 | 6/22/2026 1:58:49 PM EST | |||
| 45.00 | 7.35 | 10.40 | 8.88 | % | 0.20 | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 46.00 | 8.55 | 11.25 | 9.90 | % | 0.22 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 47.00 | 9.25 | 12.35 | 10.80 | % | 0.23 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 48.00 | 10.05 | 13.55 | 11.80 | % | 0.25 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 6/22/2026 1:58:49 PM EST | |||
| 50.00 | 12.05 | 15.60 | 13.83 | % | 0.28 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 6/22/2026 1:58:49 PM EST |