Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $36.77 as of 7/10/2026 1:18:51 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 | 19.35 | 22.65 | 21.00 | % | 1.20 | 0 | 260 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 20.00 | 17.15 | 20.20 | 18.68 | 21.15 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 3:59:51 PM EST |
| 22.50 | 14.65 | 16.90 | 15.78 | 15.10 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.12 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 12.45 | 15.10 | 13.78 | 13.85 | +2.55 | +22.57% | 0.55 | 30 | 18 | 1.15 | 0.97 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 27.50 | 10.25 | 11.95 | 11.10 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.84 | 0.93 | 0.01 | -0.01 | 5/20/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 8.05 | 9.75 | 8.90 | 8.04 | 0.00 | 0.00% | 0.30 | 0 | 150 | 0.74 | 0.87 | 0.02 | -0.02 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 32.50 | 6.05 | 8.20 | 7.13 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.48 | 0.79 | 0.03 | -0.02 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 35.00 | 5.40 | 5.70 | 5.55 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 738 | 0.53 | 0.71 | 0.04 | -0.03 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 37.50 | 4.05 | 4.30 | 4.18 | 4.45 | +1.15 | +34.85% | 0.11 | 134 | 867 | 0.52 | 0.60 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 40.00 | 2.71 | 3.40 | 3.06 | 3.05 | +0.65 | +27.09% | 0.08 | 150 | 6,414 | 0.52 | 0.50 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 1.83 | 2.45 | 2.14 | 2.22 | +0.67 | +43.23% | 0.05 | 25 | 785 | 0.51 | 0.40 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 1.22 | 1.81 | 1.52 | 1.49 | +0.43 | +40.57% | 0.03 | 50 | 2,343 | 0.51 | 0.31 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 47.50 | 0.93 | 1.33 | 1.13 | 1.03 | +0.32 | +45.07% | 0.02 | 3 | 3,414 | 0.53 | 0.23 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 50.00 | 0.72 | 0.73 | 0.73 | 0.71 | +0.22 | +44.90% | 0.01 | 6,613 | 5,282 | 0.52 | 0.16 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 52.50 | 0.43 | 0.70 | 0.57 | 0.50 | +0.17 | +51.52% | 0.01 | 8 | 194 | 0.54 | 0.11 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 55.00 | 0.26 | 0.60 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 0.52 | 0.08 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 57.50 | 0.09 | 0.56 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.54 | 0.05 | 0.01 | -0.01 | 6/15/2026 | 7/10/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.74 | 0.03 | 0.01 | 0.00 | 5/29/2026 | 7/10/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.72 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 3:59:51 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 | 0.67 | 0.34 | % | 0.02 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/10/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.94 | -0.01 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.68 | -0.03 | 0.01 | -0.01 | 6/22/2026 | 7/10/2026 3:59:51 PM EST |
| 27.50 | 0.28 | 0.61 | 0.45 | 0.37 | -0.08 | -17.78% | 0.02 | 2 | 1,485 | 0.60 | -0.07 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 0.56 | 0.93 | 0.75 | 0.68 | -0.12 | -15.00% | 0.03 | 1 | 4,378 | 0.59 | -0.13 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 32.50 | 0.99 | 1.48 | 1.24 | 1.10 | -0.78 | -41.49% | 0.04 | 21 | 3,265 | 0.57 | -0.21 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 35.00 | 1.79 | 2.22 | 2.01 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 15,200 | 0.56 | -0.29 | 0.04 | -0.03 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 37.50 | 2.64 | 3.30 | 2.97 | 2.75 | -0.70 | -20.29% | 0.08 | 25 | 712 | 0.54 | -0.40 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 40.00 | 4.15 | 4.65 | 4.40 | 4.07 | -1.28 | -23.93% | 0.11 | 21 | 1,505 | 0.56 | -0.50 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 5.55 | 6.20 | 5.88 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.55 | -0.60 | 0.04 | -0.03 | 6/30/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 7.50 | 8.05 | 7.78 | 9.21 | 0.00 | 0.00% | 0.17 | 0 | 475 | 0.56 | -0.69 | 0.04 | -0.02 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 47.50 | 8.60 | 11.05 | 9.83 | 9.21 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.77 | -0.77 | 0.03 | -0.02 | 6/12/2026 | 7/10/2026 3:59:51 PM EST |
| 50.00 | 11.20 | 13.25 | 12.23 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 181 | 0.82 | -0.84 | 0.03 | -0.02 | 6/18/2026 | 7/10/2026 3:59:51 PM EST |
| 52.50 | 13.80 | 15.55 | 14.68 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.86 | -0.89 | 0.02 | -0.01 | 5/15/2026 | 7/10/2026 3:59:51 PM EST |
| 55.00 | 16.15 | 18.50 | 17.33 | 22.79 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.03 | -0.92 | 0.02 | -0.01 | 5/12/2026 | 7/10/2026 3:59:51 PM EST |
| 57.50 | 18.50 | 20.90 | 19.70 | % | 0.34 | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 60.00 | 20.00 | 23.35 | 21.68 | % | 0.36 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 65.00 | 25.20 | 28.05 | 26.63 | 25.98 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:51 PM EST |
| 70.00 | 30.10 | 33.35 | 31.73 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST |