Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $38.78 as of 8/11/2026 12:08:41 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 | 6.05 | 7.20 | 6.63 | 6.70 | % | 0.27 | 2 | 0 | 0.80 | 0.94 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 28.00 | 3.50 | 4.40 | 3.95 | 4.30 | % | 0.14 | 14 | 0 | 0.43 | 0.79 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 29.00 | 2.85 | 4.25 | 3.55 | 3.40 | % | 0.12 | 4 | 0 | 0.51 | 0.72 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 30.00 | 2.15 | 2.71 | 2.43 | 2.76 | % | 0.08 | 14 | 0 | 0.41 | 0.65 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 31.00 | 1.73 | 2.29 | 2.01 | 1.94 | % | 0.06 | 20 | 0 | 0.43 | 0.56 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 32.00 | 1.28 | 1.78 | 1.53 | 1.81 | % | 0.05 | 3 | 0 | 0.43 | 0.48 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 33.00 | 0.98 | 1.38 | 1.18 | 1.20 | % | 0.04 | 22 | 0 | 0.42 | 0.39 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 34.00 | 0.65 | 0.99 | 0.82 | 0.99 | % | 0.02 | 13 | 0 | 0.46 | 0.32 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 35.00 | 0.49 | 0.78 | 0.64 | 0.72 | % | 0.02 | 81 | 0 | 0.43 | 0.25 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 36.00 | 0.24 | 0.87 | 0.56 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.06 | -0.02 | 8/11/2026 12:58:47 PM EST | |||
| 37.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.05 | -0.01 | 8/11/2026 12:58:47 PM EST | |||
| 38.00 | 0.01 | 0.48 | 0.25 | 0.28 | % | 0.01 | 2 | 0 | 0.38 | 0.11 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 39.00 | 0.11 | 0.34 | 0.23 | 0.17 | -2.80 | -94.28% | 0.01 | 145 | 17 | 0.44 | 0.08 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | 0.06 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 42.00 | 0.00 | 0.79 | 0.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.03 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 43.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 44.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 45.00 | 0.00 | 1.67 | 0.84 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 46.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 47.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:58:47 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 | 0.08 | 0.36 | 0.22 | 0.21 | % | 0.01 | 10 | 0 | 0.48 | -0.06 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 28.00 | 0.30 | 0.80 | 0.55 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.06 | -0.02 | 8/11/2026 12:58:47 PM EST | |||
| 29.00 | 0.72 | 1.00 | 0.86 | 0.85 | % | 0.03 | 19 | 0 | 0.42 | -0.28 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 30.00 | 1.13 | 1.44 | 1.29 | 1.00 | +0.69 | +222.59% | 0.04 | 40 | 5 | 0.43 | -0.35 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 31.00 | 1.54 | 2.11 | 1.83 | 1.72 | +1.32 | +330.00% | 0.06 | 14 | 1 | 0.43 | -0.44 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 32.00 | 2.13 | 2.70 | 2.42 | 2.30 | +1.78 | +342.31% | 0.08 | 27 | 1 | 0.45 | -0.52 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 33.00 | 2.89 | 3.30 | 3.10 | 2.79 | +2.06 | +282.20% | 0.09 | 10 | 2 | 0.40 | -0.61 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 34.00 | 2.82 | 4.15 | 3.49 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.68 | 0.08 | -0.02 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 35.00 | 4.40 | 4.90 | 4.65 | 4.25 | +2.80 | +193.11% | 0.13 | 12 | 1 | 0.47 | -0.75 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 36.00 | 4.65 | 6.10 | 5.38 | 5.70 | +4.14 | +265.39% | 0.15 | 20 | 6 | 0.69 | -0.81 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 12:58:47 PM EST |
| 37.00 | 5.25 | 7.05 | 6.15 | 6.85 | % | 0.17 | 10 | 0 | 0.74 | -0.85 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 12:58:47 PM EST | |
| 38.00 | 6.25 | 7.60 | 6.93 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.01 | 8/11/2026 12:58:47 PM EST | |||
| 39.00 | 7.05 | 8.90 | 7.98 | % | 0.20 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 8/11/2026 12:58:47 PM EST | |||
| 40.00 | 7.90 | 10.00 | 8.95 | 3.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -0.94 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 12:58:47 PM EST |
| 41.00 | 8.90 | 10.80 | 9.85 | % | 0.24 | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 42.00 | 9.75 | 11.80 | 10.78 | % | 0.26 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 43.00 | 10.30 | 13.95 | 12.13 | % | 0.28 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 44.00 | 11.30 | 15.05 | 13.18 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 45.00 | 12.30 | 16.05 | 14.18 | % | 0.32 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 46.00 | 13.30 | 17.00 | 15.15 | % | 0.33 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 47.00 | 14.30 | 18.00 | 16.15 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 12:58:47 PM EST | |||
| 50.00 | 17.35 | 20.95 | 19.15 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/11/2026 12:58:47 PM EST |