Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $39.10 as of 5/22/2026 9:40:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 16.85 | 19.15 | 18.00 | % | 0.82 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 23.00 | 15.85 | 18.80 | 17.33 | % | 0.75 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 24.00 | 14.85 | 17.15 | 16.00 | % | 0.67 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 25.00 | 13.85 | 16.15 | 15.00 | % | 0.60 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 26.00 | 12.85 | 15.15 | 14.00 | % | 0.54 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 27.00 | 11.80 | 14.15 | 12.98 | 8.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:02 PM EST |
| 28.00 | 10.85 | 13.35 | 12.10 | % | 0.43 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 28.50 | 10.35 | 12.50 | 11.43 | % | 0.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 29.00 | 9.70 | 11.90 | 10.80 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 29.50 | 9.40 | 11.00 | 10.20 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 30.00 | 8.90 | 10.50 | 9.70 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:02 PM EST |
| 30.50 | 8.40 | 10.20 | 9.30 | 4.73 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:02 PM EST |
| 31.00 | 7.90 | 9.70 | 8.80 | % | 0.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 31.50 | 7.20 | 9.20 | 8.20 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:02 PM EST |
| 32.00 | 6.70 | 8.70 | 7.70 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:02 PM EST |
| 32.50 | 6.40 | 8.40 | 7.40 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 33.00 | 5.90 | 7.75 | 6.83 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.52 | 0.99 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:02 PM EST |
| 33.50 | 5.20 | 7.25 | 6.23 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.44 | 0.99 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 3:59:02 PM EST |
| 34.00 | 5.15 | 6.25 | 5.70 | 5.43 | +0.33 | +6.48% | 0.17 | 6 | 109 | 0.96 | 0.97 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 34.50 | 4.30 | 6.05 | 5.18 | 4.87 | +1.72 | +54.61% | 0.15 | 1 | 3 | 1.28 | 0.96 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 35.00 | 4.15 | 5.20 | 4.68 | 4.73 | +2.83 | +148.95% | 0.13 | 17 | 39 | 0.95 | 0.96 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 35.50 | 3.55 | 5.15 | 4.35 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 67 | 1.18 | 0.95 | 0.03 | -0.02 | 5/15/2026 | 5/22/2026 3:59:02 PM EST |
| 36.00 | 3.00 | 4.85 | 3.93 | 3.90 | +1.60 | +69.57% | 0.11 | 10 | 315 | 1.19 | 0.92 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 36.50 | 2.78 | 3.90 | 3.34 | 3.51 | +1.52 | +76.39% | 0.09 | 5 | 77 | 0.86 | 0.89 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 37.00 | 2.54 | 3.55 | 3.05 | 2.82 | +0.51 | +22.08% | 0.08 | 21 | 154 | 0.76 | 0.84 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 37.50 | 2.39 | 2.80 | 2.60 | 2.41 | +1.32 | +121.11% | 0.07 | 35 | 35 | 0.49 | 0.81 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 38.00 | 1.81 | 2.61 | 2.21 | 2.12 | +0.42 | +24.71% | 0.06 | 21 | 514 | 0.50 | 0.76 | 0.12 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 38.50 | 1.50 | 1.87 | 1.69 | 1.58 | +0.91 | +135.83% | 0.04 | 6 | 44 | 0.45 | 0.71 | 0.14 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 39.00 | 1.34 | 1.47 | 1.41 | 1.42 | +0.37 | +35.24% | 0.04 | 25 | 81 | 0.44 | 0.64 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 39.50 | 1.02 | 1.13 | 1.08 | 1.07 | +0.29 | +37.18% | 0.03 | 8 | 21 | 0.41 | 0.55 | 0.18 | -0.07 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 40.00 | 0.76 | 0.87 | 0.82 | 0.79 | +0.06 | +8.22% | 0.02 | 67 | 660 | 0.41 | 0.46 | 0.18 | -0.07 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 40.50 | 0.56 | 0.66 | 0.61 | 0.60 | +0.13 | +27.66% | 0.02 | 13 | 31 | 0.41 | 0.38 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 41.00 | 0.41 | 0.50 | 0.46 | 0.45 | +0.10 | +28.58% | 0.01 | 29 | 14 | 0.42 | 0.31 | 0.15 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 41.50 | 0.30 | 0.38 | 0.34 | 0.30 | +0.13 | +76.48% | 0.01 | 166 | 161 | 0.43 | 0.24 | 0.13 | -0.05 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 42.00 | 0.22 | 0.30 | 0.26 | 0.25 | +0.04 | +19.05% | 0.01 | 36 | 23 | 0.44 | 0.19 | 0.11 | -0.05 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 42.50 | 0.16 | 0.27 | 0.22 | 0.18 | % | 0.01 | 134 | 0 | 0.47 | 0.14 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 3:59:02 PM EST | |
| 43.00 | 0.12 | 0.42 | 0.27 | 0.14 | -0.01 | -6.67% | 0.01 | 132 | 111 | 0.56 | 0.10 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.06 | 0.06 | -0.02 | 5/22/2026 3:59:02 PM EST | |||
| 44.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 226 | 0.44 | 0.05 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 3,241 | 0.49 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:02 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:02 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:02 PM EST |
| 28.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 57 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 35 | 383 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 30.50 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:02 PM EST |
| 31.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:02 PM EST |
| 31.50 | 0.00 | 0.79 | 0.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:02 PM EST |
| 32.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:02 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:02 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 611 | 0.81 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 33.50 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:02 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 27 | 0.78 | -0.03 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 4 | 9 | 0.68 | -0.04 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 35.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.04 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:02 PM EST |
| 35.50 | 0.00 | 0.61 | 0.31 | 0.04 | -0.96 | -96.00% | 0.01 | 12 | 5 | 1.00 | -0.05 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.47 | -82.46% | 0.00 | 1 | 68 | 0.64 | -0.08 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 36.50 | 0.07 | 0.60 | 0.34 | 0.19 | -0.09 | -32.15% | 0.01 | 4 | 38 | 0.65 | -0.11 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 37.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.79 | -81.45% | 0.00 | 3 | 22 | 0.48 | -0.16 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 37.50 | 0.17 | 0.43 | 0.30 | 0.27 | -0.18 | -40.00% | 0.01 | 50 | 17 | 0.48 | -0.19 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 38.00 | 0.25 | 0.36 | 0.31 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.46 | -0.24 | 0.12 | -0.06 | 5/21/2026 | 5/22/2026 3:59:02 PM EST |
| 38.50 | 0.38 | 0.47 | 0.43 | 0.43 | -0.56 | -56.57% | 0.01 | 11 | 82 | 0.43 | -0.29 | 0.14 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 39.00 | 0.53 | 0.62 | 0.58 | 0.58 | -0.41 | -41.42% | 0.01 | 10 | 83 | 0.42 | -0.36 | 0.16 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 39.50 | 0.71 | 0.81 | 0.76 | 0.78 | -0.55 | -41.36% | 0.02 | 20 | 63 | 0.41 | -0.45 | 0.18 | -0.07 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 40.00 | 0.95 | 1.06 | 1.01 | 1.00 | -5.75 | -85.19% | 0.03 | 45 | 25 | 0.41 | -0.54 | 0.18 | -0.07 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 40.50 | 1.10 | 1.44 | 1.27 | 1.38 | -0.92 | -40.00% | 0.03 | 1 | 1 | 0.43 | -0.62 | 0.17 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST |
| 41.00 | 1.60 | 1.77 | 1.69 | 1.80 | % | 0.04 | 2 | 0 | 0.40 | -0.69 | 0.15 | -0.06 | 5/22/2026 | 5/22/2026 3:59:02 PM EST | |
| 41.50 | 1.83 | 2.35 | 2.09 | % | 0.05 | 0 | 0 | 0.42 | -0.76 | 0.13 | -0.05 | 5/22/2026 3:59:02 PM EST | |||
| 42.00 | 1.38 | 3.75 | 2.57 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.10 | -0.81 | 0.11 | -0.05 | 4/20/2026 | 5/22/2026 3:59:02 PM EST |
| 42.50 | 2.45 | 4.10 | 3.28 | % | 0.08 | 0 | 0 | 1.10 | -0.86 | 0.09 | -0.04 | 5/22/2026 3:59:02 PM EST | |||
| 43.00 | 2.75 | 4.35 | 3.55 | % | 0.08 | 0 | 0 | 1.05 | -0.90 | 0.08 | -0.03 | 5/22/2026 3:59:02 PM EST | |||
| 43.50 | 3.00 | 4.85 | 3.93 | % | 0.09 | 0 | 0 | 1.12 | -0.94 | 0.06 | -0.02 | 5/22/2026 3:59:02 PM EST | |||
| 44.00 | 2.94 | 5.30 | 4.12 | % | 0.09 | 0 | 0 | 1.15 | -0.95 | 0.05 | -0.02 | 5/22/2026 3:59:02 PM EST | |||
| 45.00 | 4.55 | 6.30 | 5.43 | % | 0.12 | 0 | 0 | 1.28 | -0.98 | 0.02 | -0.01 | 5/22/2026 3:59:02 PM EST | |||
| 46.00 | 5.50 | 7.40 | 6.45 | % | 0.14 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 47.00 | 6.60 | 8.75 | 7.68 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST | |||
| 50.00 | 9.75 | 12.30 | 11.03 | % | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:02 PM EST |