Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $29.05 as of 8/28/2026 8:00:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.45 | 14.60 | 13.53 | 13.00 | % | 0.85 | 10 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 17.00 | 10.65 | 13.25 | 11.95 | 12.04 | % | 0.70 | 9 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 18.00 | 9.65 | 12.60 | 11.13 | 11.10 | % | 0.62 | 8 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 19.00 | 9.65 | 11.30 | 10.48 | 10.03 | % | 0.55 | 8 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 20.00 | 8.50 | 9.45 | 8.98 | 9.09 | % | 0.45 | 8 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 21.00 | 7.65 | 8.45 | 8.05 | 8.13 | % | 0.38 | 8 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 22.00 | 6.65 | 7.40 | 7.03 | 7.17 | % | 0.32 | 6 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 23.00 | 5.70 | 6.35 | 6.03 | 6.12 | % | 0.26 | 4 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 24.00 | 4.85 | 5.45 | 5.15 | 5.14 | +0.02 | +0.40% | 0.21 | 54 | 51 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 25.00 | 3.80 | 4.50 | 4.15 | 4.13 | 0.00 | 0.00% | 0.17 | 54 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 26.00 | 2.85 | 3.45 | 3.15 | 3.12 | -2.13 | -40.58% | 0.12 | 4 | 4 | 1.02 | 0.99 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 26.50 | 2.36 | 3.00 | 2.68 | 2.67 | % | 0.10 | 4 | 0 | 0.95 | 0.97 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 27.00 | 1.68 | 2.37 | 2.03 | 2.26 | +0.27 | +13.57% | 0.08 | 2 | 16 | 0.73 | 0.93 | 0.10 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 27.50 | 1.37 | 2.02 | 1.70 | 1.88 | % | 0.06 | 2 | 0 | 0.74 | 0.86 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 28.00 | 0.85 | 1.49 | 1.17 | 1.25 | 0.00 | 0.00% | 0.04 | 1 | 75 | 0.59 | 0.77 | 0.22 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 28.50 | 0.71 | 0.89 | 0.80 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | 0.64 | 0.28 | -0.04 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 29.00 | 0.46 | 0.58 | 0.52 | 0.53 | -0.06 | -10.17% | 0.02 | 162 | 110 | 0.34 | 0.49 | 0.30 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 29.50 | 0.28 | 0.34 | 0.31 | 0.30 | -0.08 | -21.06% | 0.01 | 176 | 87 | 0.34 | 0.35 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 30.00 | 0.13 | 0.24 | 0.19 | 0.19 | -0.07 | -26.93% | 0.01 | 471 | 505 | 0.34 | 0.23 | 0.23 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 30.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 46 | 23 | 0.34 | 0.15 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 31.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 37 | 237 | 0.37 | 0.09 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 110 | 0.48 | 0.05 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 1,167 | 0.46 | 0.02 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.75 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 33.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,504 | 0.64 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 34.50 | 0.01 | 0.20 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.83 | 0.42 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.42 | 0.21 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.43 | 0.22 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.01 | 0.02 | -0.01 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.05 | -0.01 | 8/28/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 200 | 117 | 0.43 | -0.07 | 0.10 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 27.50 | 0.06 | 0.16 | 0.11 | 0.14 | -0.03 | -17.65% | 0.00 | 37 | 164 | 0.35 | -0.14 | 0.16 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 28.00 | 0.17 | 0.20 | 0.19 | 0.21 | -0.03 | -12.50% | 0.01 | 44 | 287 | 0.34 | -0.23 | 0.22 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 28.50 | 0.30 | 0.36 | 0.33 | 0.35 | -0.06 | -14.64% | 0.01 | 171 | 443 | 0.33 | -0.36 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 29.00 | 0.47 | 0.61 | 0.54 | 0.56 | -0.12 | -17.65% | 0.02 | 48 | 1,051 | 0.32 | -0.51 | 0.30 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 29.50 | 0.80 | 1.03 | 0.92 | 0.77 | -0.05 | -6.10% | 0.03 | 23 | 17 | 0.36 | -0.65 | 0.28 | -0.04 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 30.00 | 1.17 | 1.36 | 1.27 | 1.27 | -0.02 | -1.55% | 0.04 | 30 | 434 | 0.35 | -0.77 | 0.23 | -0.03 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 30.50 | 1.59 | 1.78 | 1.69 | 1.68 | +0.61 | +57.01% | 0.06 | 8 | 13 | 0.47 | -0.85 | 0.17 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 31.00 | 1.98 | 2.46 | 2.22 | 2.11 | +0.06 | +2.93% | 0.07 | 82 | 739 | 0.70 | -0.91 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 31.50 | 2.26 | 2.75 | 2.51 | 2.35 | % | 0.08 | 2 | 0 | 0.59 | -0.95 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 4:00:02 PM EST | |
| 32.00 | 2.15 | 3.45 | 2.80 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 378 | 0.86 | -0.98 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 4:00:02 PM EST |
| 32.50 | 2.65 | 3.75 | 3.20 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/28/2026 4:00:02 PM EST |
| 33.00 | 3.55 | 5.30 | 4.43 | 3.89 | -0.11 | -2.75% | 0.13 | 2 | 4 | 1.66 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 33.50 | 3.60 | 4.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 34.00 | 4.70 | 5.30 | 5.00 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.98 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 34.50 | 4.30 | 5.85 | 5.08 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:02 PM EST |
| 35.00 | 5.85 | 6.35 | 6.10 | 6.48 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 35.50 | 5.45 | 7.05 | 6.25 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:02 PM EST |
| 36.00 | 6.00 | 7.85 | 6.93 | 7.03 | +1.15 | +19.56% | 0.19 | 2 | 21 | 1.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 36.50 | 6.45 | 7.95 | 7.20 | 7.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:02 PM EST |
| 37.00 | 6.95 | 8.60 | 7.78 | 4.68 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:02 PM EST |
| 37.50 | 7.45 | 9.60 | 8.53 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 38.00 | 7.95 | 10.15 | 9.05 | 2.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:02 PM EST |
| 38.50 | 8.45 | 10.75 | 9.60 | 7.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:02 PM EST |
| 39.00 | 8.95 | 10.75 | 9.85 | 7.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:02 PM EST |
| 40.00 | 9.95 | 12.00 | 10.98 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 41.00 | 10.55 | 13.05 | 11.80 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 42.00 | 11.50 | 14.20 | 12.85 | 12.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 43.00 | 12.50 | 15.80 | 14.15 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:02 PM EST |
| 44.00 | 13.55 | 16.00 | 14.78 | 12.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:02 PM EST |
| 45.00 | 14.55 | 17.20 | 15.88 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 46.00 | 15.55 | 18.60 | 17.08 | % | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST | |||
| 47.00 | 16.55 | 18.40 | 17.48 | 17.97 | -0.25 | -1.38% | 0.37 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:02 PM EST |
| 48.00 | 17.45 | 19.85 | 18.65 | 16.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:02 PM EST |
| 50.00 | 19.55 | 22.20 | 20.88 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:02 PM EST |