Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $37.06 as of 7/27/2026 8:40:26 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 | 18.00 | 20.70 | 19.35 | % | 1.11 | 0 | 260 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 16.25 | 18.75 | 17.50 | 21.15 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 13.45 | 16.55 | 15.00 | 15.10 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.59 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 10.95 | 14.05 | 12.50 | 13.85 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.35 | 0.97 | 0.01 | -0.01 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 27.50 | 8.55 | 11.60 | 10.08 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.14 | 0.93 | 0.02 | -0.01 | 5/20/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 6.90 | 9.40 | 8.15 | 8.23 | +1.88 | +29.61% | 0.27 | 3 | 154 | 1.00 | 0.86 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 32.50 | 5.60 | 7.00 | 6.30 | 6.30 | +1.80 | +40.00% | 0.19 | 4 | 156 | 0.67 | 0.77 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 4.05 | 4.60 | 4.33 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 742 | 0.56 | 0.65 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 37.50 | 2.64 | 3.30 | 2.97 | 3.20 | +1.13 | +54.59% | 0.08 | 19 | 1,087 | 0.55 | 0.53 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 1.73 | 2.33 | 2.03 | 2.09 | +0.61 | +41.22% | 0.05 | 747 | 7,398 | 0.57 | 0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 42.50 | 1.20 | 1.51 | 1.36 | 1.29 | +0.39 | +43.34% | 0.03 | 11 | 937 | 0.56 | 0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 0.96 | 0.81 | 0.85 | +0.33 | +63.47% | 0.02 | 19 | 2,337 | 0.54 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 47.50 | 0.40 | 0.59 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,414 | 0.54 | 0.14 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.07 | +28.00% | 0.01 | 211 | 10,311 | 0.55 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 52.50 | 0.13 | 0.26 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.55 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.14 | -48.28% | 0.00 | 12 | 1,887 | 0.71 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.56 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.83 | 0.02 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.40 | -80.00% | 0.00 | 3 | 163 | 0.62 | 0.02 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.88 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.86 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.76 | 0.38 | 0.15 | -0.03 | -16.67% | 0.02 | 3 | 723 | 0.95 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.50 | 0.24 | 0.31 | 0.28 | 0.27 | -0.15 | -35.72% | 0.01 | 1,183 | 1,494 | 0.58 | -0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.53 | 0.81 | 0.67 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 4,506 | 0.59 | -0.14 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 32.50 | 1.05 | 1.33 | 1.19 | 1.12 | -0.32 | -22.23% | 0.04 | 246 | 4,404 | 0.56 | -0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 1.85 | 2.20 | 2.03 | 1.86 | -0.71 | -27.63% | 0.06 | 11 | 9,613 | 0.55 | -0.35 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 37.50 | 3.05 | 3.90 | 3.48 | 2.97 | -0.91 | -23.46% | 0.09 | 9 | 954 | 0.59 | -0.47 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 4.50 | 4.95 | 4.73 | 4.50 | -1.75 | -28.00% | 0.12 | 7 | 1,496 | 0.54 | -0.59 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 42.50 | 6.15 | 6.70 | 6.43 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 224 | 0.51 | -0.70 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 8.20 | 8.95 | 8.58 | 9.21 | 0.00 | 0.00% | 0.19 | 0 | 475 | 0.53 | -0.79 | 0.04 | -0.02 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 47.50 | 9.20 | 12.20 | 10.70 | 9.21 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.88 | -0.86 | 0.03 | -0.02 | 6/12/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 11.90 | 14.55 | 13.23 | 13.03 | 0.00 | 0.00% | 0.26 | 0 | 185 | 0.94 | -0.90 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 52.50 | 13.40 | 16.95 | 15.18 | 16.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.01 | -0.94 | 0.02 | -0.01 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 15.85 | 19.45 | 17.65 | 22.79 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.08 | -0.96 | 0.01 | -0.01 | 5/12/2026 | 7/27/2026 3:59:59 PM EST |
| 57.50 | 19.05 | 22.05 | 20.55 | % | 0.36 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 21.40 | 23.95 | 22.68 | % | 0.38 | 0 | 0 | 1.09 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 26.55 | 28.60 | 27.58 | 25.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 31.80 | 33.75 | 32.78 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |