Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $37.10 as of 7/31/2026 3:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.05 | 13.60 | 11.83 | % | 0.47 | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 27.00 | 8.15 | 11.75 | 9.95 | % | 0.37 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 7.25 | 10.85 | 9.05 | % | 0.32 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 29.00 | 6.50 | 10.00 | 8.25 | % | 0.28 | 0 | 0 | 1.25 | 0.90 | 0.02 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 30.00 | 5.50 | 9.15 | 7.33 | % | 0.24 | 0 | 0 | 1.19 | 0.87 | 0.03 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 31.00 | 5.45 | 7.55 | 6.50 | % | 0.21 | 0 | 0 | 0.93 | 0.83 | 0.04 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 32.00 | 4.80 | 6.75 | 5.78 | % | 0.18 | 0 | 0 | 0.62 | 0.78 | 0.04 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 33.00 | 3.65 | 5.00 | 4.33 | % | 0.13 | 0 | 0 | 0.41 | 0.74 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 34.00 | 3.90 | 4.30 | 4.10 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 3.20 | 3.70 | 3.45 | % | 0.10 | 0 | 0 | 0.54 | 0.63 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 36.00 | 2.69 | 3.20 | 2.95 | % | 0.08 | 0 | 0 | 0.54 | 0.57 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 37.00 | 2.21 | 2.68 | 2.45 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 38.00 | 1.90 | 2.26 | 2.08 | % | 0.05 | 0 | 0 | 0.55 | 0.45 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 39.00 | 1.44 | 1.90 | 1.67 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 40.00 | 1.15 | 1.48 | 1.32 | % | 0.03 | 0 | 0 | 0.52 | 0.33 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 41.00 | 0.91 | 1.19 | 1.05 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 42.00 | 0.50 | 1.04 | 0.77 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 43.00 | 0.57 | 1.09 | 0.83 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.04 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 44.00 | 0.32 | 0.78 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.04 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 45.00 | 0.36 | 0.83 | 0.60 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.03 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 46.00 | 0.09 | 0.88 | 0.49 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.03 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 47.00 | 0.05 | 0.81 | 0.43 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.03 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 48.00 | 0.01 | 0.72 | 0.37 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 1.25 | 0.04 | 0.01 | -0.01 | 7/31/2026 4:00:01 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 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 1.40 | -0.05 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.39 | 1.20 | % | 0.04 | 0 | 0 | 1.32 | -0.07 | 0.02 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 29.00 | 0.14 | 0.85 | 0.50 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.02 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 30.00 | 0.43 | 0.94 | 0.69 | 0.68 | % | 0.02 | 2 | 0 | 0.63 | -0.13 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 31.00 | 0.37 | 0.90 | 0.64 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.04 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 32.00 | 0.77 | 1.13 | 0.95 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.57 | -0.22 | 0.04 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 33.00 | 1.01 | 1.34 | 1.18 | 1.18 | % | 0.04 | 2 | 0 | 0.55 | -0.26 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 34.00 | 1.32 | 1.66 | 1.49 | % | 0.04 | 0 | 0 | 0.54 | -0.32 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 1.68 | 2.15 | 1.92 | % | 0.05 | 0 | 0 | 0.54 | -0.37 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 36.00 | 2.13 | 2.60 | 2.37 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 37.00 | 2.64 | 3.10 | 2.87 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 38.00 | 3.20 | 3.65 | 3.43 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 39.00 | 3.85 | 4.35 | 4.10 | % | 0.11 | 0 | 0 | 0.53 | -0.61 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 40.00 | 4.55 | 5.00 | 4.78 | % | 0.12 | 0 | 0 | 0.52 | -0.67 | 0.06 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 41.00 | 5.35 | 5.85 | 5.60 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 42.00 | 5.90 | 7.55 | 6.73 | % | 0.16 | 0 | 0 | 0.50 | -0.76 | 0.05 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 43.00 | 5.95 | 8.05 | 7.00 | % | 0.16 | 0 | 0 | 0.76 | -0.80 | 0.04 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 44.00 | 6.05 | 9.50 | 7.78 | % | 0.18 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 45.00 | 6.95 | 10.40 | 8.68 | % | 0.19 | 0 | 0 | 0.95 | -0.86 | 0.03 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 46.00 | 8.65 | 10.55 | 9.60 | % | 0.21 | 0 | 0 | 0.78 | -0.88 | 0.03 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 47.00 | 9.55 | 12.40 | 10.98 | % | 0.23 | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 48.00 | 10.30 | 12.65 | 11.48 | % | 0.24 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 50.00 | 11.75 | 15.35 | 13.55 | % | 0.27 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST |