Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $36.50 as of 7/8/2026 7:13:36 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 | 10.10 | 11.85 | 10.98 | 10.50 | -0.80 | -7.08% | 0.44 | 12 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 26.00 | 9.25 | 10.75 | 10.00 | 10.12 | -0.13 | -1.27% | 0.38 | 28 | 8 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 27.00 | 8.15 | 9.80 | 8.98 | 8.95 | -0.25 | -2.72% | 0.33 | 27 | 40 | 3.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 28.00 | 7.20 | 8.80 | 8.00 | 7.93 | -0.30 | -3.65% | 0.29 | 28 | 40 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 29.00 | 6.20 | 7.70 | 6.95 | 6.92 | -0.31 | -4.29% | 0.24 | 27 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 29.50 | 5.70 | 7.25 | 6.48 | 6.43 | -0.28 | -4.18% | 0.22 | 26 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 30.00 | 5.20 | 6.75 | 5.98 | 5.97 | -0.23 | -3.71% | 0.20 | 27 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 30.50 | 4.70 | 6.15 | 5.43 | 5.40 | -0.35 | -6.09% | 0.18 | 27 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 31.00 | 4.25 | 5.65 | 4.95 | 4.89 | -0.34 | -6.51% | 0.16 | 28 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 31.50 | 3.70 | 5.15 | 4.43 | 4.43 | -0.28 | -5.95% | 0.14 | 28 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 32.00 | 3.30 | 4.70 | 4.00 | 3.96 | -0.25 | -5.94% | 0.12 | 32 | 40 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 32.50 | 2.84 | 4.20 | 3.52 | 3.47 | -0.26 | -6.98% | 0.11 | 26 | 2 | 1.55 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 33.00 | 2.41 | 3.65 | 3.03 | 3.01 | -0.26 | -7.96% | 0.09 | 29 | 3 | 1.33 | 0.99 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 33.50 | 2.00 | 3.20 | 2.60 | 2.56 | -0.29 | -10.18% | 0.08 | 18 | 5 | 1.27 | 0.97 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 34.00 | 1.55 | 2.75 | 2.15 | 2.13 | -0.28 | -11.62% | 0.06 | 18 | 31 | 1.18 | 0.94 | 0.08 | -0.05 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 34.50 | 1.08 | 2.27 | 1.68 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.05 | 0.89 | 0.12 | -0.08 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 35.00 | 1.19 | 1.84 | 1.52 | 1.39 | -0.09 | -6.09% | 0.04 | 7 | 104 | 0.97 | 0.82 | 0.17 | -0.10 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 35.50 | 0.91 | 1.22 | 1.07 | 0.59 | -0.42 | -41.59% | 0.03 | 11 | 10 | 0.44 | 0.73 | 0.22 | -0.13 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 36.00 | 0.70 | 0.87 | 0.79 | 0.43 | -1.05 | -70.95% | 0.02 | 17 | 74 | 0.57 | 0.62 | 0.26 | -0.14 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 36.50 | 0.39 | 0.61 | 0.50 | 0.50 | -0.04 | -7.41% | 0.01 | 16 | 159 | 0.54 | 0.48 | 0.27 | -0.14 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 37.00 | 0.26 | 0.40 | 0.33 | 0.23 | -0.17 | -42.50% | 0.01 | 2 | 96 | 0.55 | 0.35 | 0.25 | -0.13 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 37.50 | 0.13 | 0.27 | 0.20 | 0.15 | -0.20 | -57.15% | 0.01 | 14 | 89 | 0.56 | 0.24 | 0.20 | -0.11 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 38.00 | 0.09 | 0.19 | 0.14 | 0.06 | -0.15 | -71.43% | 0.00 | 4 | 129 | 0.59 | 0.16 | 0.15 | -0.09 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 38.50 | 0.02 | 0.11 | 0.07 | 0.04 | -0.31 | -88.58% | 0.00 | 2 | 59 | 0.58 | 0.11 | 0.11 | -0.07 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 39.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.61 | 0.06 | 0.07 | -0.04 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 39.50 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 70 | 0.66 | 0.04 | 0.05 | -0.03 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 288 | 0.83 | 0.02 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 23 | 0.88 | 0.01 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 41.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:45 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 44.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 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 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.26 | 0.13 | 0.56 | % | 0.00 | 1 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST | |
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.64 | -94.12% | 0.00 | 2 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:45 PM EST |
| 31.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,349 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.18 | +0.11 | +157.15% | 0.00 | 2 | 219 | 0.89 | -0.01 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 33.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 27 | 15 | 0.89 | -0.03 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 34.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.70 | -0.06 | 0.08 | -0.05 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 34.50 | 0.04 | 0.15 | 0.10 | 0.16 | -0.08 | -33.34% | 0.00 | 2 | 141 | 0.64 | -0.11 | 0.12 | -0.08 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 35.00 | 0.12 | 0.23 | 0.18 | 0.39 | +0.08 | +25.81% | 0.01 | 114 | 139 | 0.62 | -0.18 | 0.17 | -0.10 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 35.50 | 0.20 | 0.33 | 0.27 | 0.28 | -0.13 | -31.71% | 0.01 | 44 | 99 | 0.60 | -0.27 | 0.22 | -0.13 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 36.00 | 0.33 | 0.49 | 0.41 | 0.75 | +0.15 | +25.00% | 0.01 | 50 | 155 | 0.57 | -0.38 | 0.26 | -0.14 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 36.50 | 0.48 | 0.71 | 0.60 | 0.93 | +0.21 | +29.17% | 0.02 | 262 | 141 | 0.55 | -0.52 | 0.27 | -0.14 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 37.00 | 0.80 | 1.00 | 0.90 | 1.17 | +0.40 | +51.95% | 0.02 | 2 | 52 | 0.55 | -0.65 | 0.25 | -0.13 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 37.50 | 1.05 | 2.12 | 1.59 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 121 | 1.35 | -0.76 | 0.20 | -0.11 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 38.00 | 1.30 | 2.44 | 1.87 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.34 | -0.84 | 0.15 | -0.09 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 38.50 | 1.72 | 3.10 | 2.41 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.66 | -0.89 | 0.11 | -0.07 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 39.00 | 2.50 | 3.50 | 3.00 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.70 | -0.94 | 0.07 | -0.04 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 39.50 | 2.70 | 4.05 | 3.38 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.89 | -0.96 | 0.05 | -0.03 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 40.00 | 3.10 | 4.45 | 3.78 | 3.84 | +0.25 | +6.97% | 0.09 | 2 | 29 | 1.91 | -0.98 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 40.50 | 3.70 | 5.20 | 4.45 | % | 0.11 | 0 | 0 | 2.31 | -0.99 | 0.02 | -0.01 | 7/8/2026 3:59:45 PM EST | |||
| 41.00 | 4.30 | 5.80 | 5.05 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 61 | 2.55 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 41.50 | 3.70 | 6.40 | 5.05 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 42.00 | 4.75 | 6.60 | 5.68 | 5.48 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:45 PM EST |
| 42.50 | 4.95 | 8.20 | 6.58 | 6.97 | +1.55 | +28.60% | 0.15 | 1 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 43.00 | 5.40 | 7.25 | 6.33 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 43.50 | 5.95 | 9.20 | 7.58 | 7.88 | +1.55 | +24.49% | 0.17 | 1 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 44.00 | 7.25 | 8.60 | 7.93 | % | 0.18 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST | |||
| 44.50 | 6.95 | 10.05 | 8.50 | 7.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 45.00 | 8.25 | 10.60 | 9.43 | 8.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 46.00 | 9.15 | 11.60 | 10.38 | 10.89 | +0.93 | +9.34% | 0.23 | 1 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 47.00 | 9.95 | 11.90 | 10.93 | 11.62 | +0.75 | +6.90% | 0.23 | 2 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 48.00 | 11.05 | 13.60 | 12.33 | 12.53 | +1.57 | +14.33% | 0.26 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:45 PM EST |
| 49.00 | 11.70 | 14.60 | 13.15 | 11.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:45 PM EST |
| 50.00 | 12.60 | 15.60 | 14.10 | % | 0.28 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:45 PM EST |