Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $34.01 as of 10/9/2026 7:26:35 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 | 16.40 | 19.45 | 17.93 | 9.87 | 0.00 | 0.00% | 1.02 | 0 | 6 | 5.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:02 PM EST |
| 18.00 | 16.75 | 18.30 | 17.53 | 17.02 | % | 0.97 | 3 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 19.00 | 14.90 | 17.95 | 16.43 | % | 0.86 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 20.00 | 13.90 | 16.95 | 15.43 | 10.21 | 0.00 | 0.00% | 0.77 | 0 | 12 | 4.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 21.00 | 12.90 | 15.95 | 14.43 | % | 0.69 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 22.00 | 11.90 | 14.95 | 13.43 | % | 0.61 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 22.50 | 11.40 | 14.45 | 12.93 | 7.56 | 0.00 | 0.00% | 0.57 | 0 | 12 | 4.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:02 PM EST |
| 23.00 | 10.90 | 13.95 | 12.43 | % | 0.54 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 23.50 | 10.45 | 12.80 | 11.63 | 11.60 | % | 0.49 | 1 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 24.00 | 9.95 | 12.30 | 11.13 | 11.17 | +7.21 | +182.08% | 0.46 | 1 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.50 | 9.40 | 11.80 | 10.60 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 9.55 | 10.35 | 9.95 | 9.40 | +1.39 | +17.36% | 0.40 | 20 | 2,949 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.50 | 8.40 | 10.75 | 9.58 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 26.00 | 7.90 | 10.30 | 9.10 | 4.05 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 26.50 | 7.40 | 9.80 | 8.60 | % | 0.32 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 27.00 | 7.80 | 8.30 | 8.05 | 8.02 | +1.32 | +19.71% | 0.30 | 3,043 | 3,629 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.50 | 6.35 | 8.05 | 7.20 | 7.53 | +1.43 | +23.45% | 0.26 | 9 | 2,712 | 1.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 6.50 | 7.25 | 6.88 | 6.75 | +2.30 | +51.69% | 0.25 | 2 | 1,350 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.50 | 5.40 | 7.75 | 6.58 | 5.42 | 0.00 | 0.00% | 0.23 | 0 | 26 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 5.75 | 6.90 | 6.33 | 5.91 | +1.41 | +31.34% | 0.22 | 3 | 47 | 1.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 29.50 | 5.25 | 6.00 | 5.63 | 5.05 | +0.50 | +10.99% | 0.19 | 2 | 74 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 4.60 | 5.50 | 5.05 | 5.07 | +0.80 | +18.74% | 0.17 | 151 | 3,657 | 0.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 30.50 | 4.40 | 4.70 | 4.55 | 4.52 | +1.58 | +53.75% | 0.15 | 1 | 338 | 0.85 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 3.85 | 4.35 | 4.10 | 3.87 | +0.70 | +22.09% | 0.13 | 6 | 249 | 0.83 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.50 | 2.28 | 3.80 | 3.04 | 3.61 | +1.46 | +67.91% | 0.10 | 16 | 408 | 0.70 | 0.98 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 2.85 | 3.20 | 3.03 | 3.05 | +0.68 | +28.70% | 0.09 | 24 | 1,089 | 0.46 | 0.96 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 32.50 | 2.49 | 2.74 | 2.62 | 2.55 | +0.77 | +43.26% | 0.08 | 140 | 2,301 | 0.51 | 0.94 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 1.82 | 2.27 | 2.05 | 2.15 | +0.70 | +48.28% | 0.06 | 1,429 | 16,584 | 0.45 | 0.90 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 1.20 | 1.46 | 1.33 | 1.23 | +0.46 | +59.74% | 0.04 | 90 | 542 | 0.29 | 0.76 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.68 | 0.80 | 0.74 | 0.71 | +0.29 | +69.05% | 0.02 | 376 | 10,101 | 0.33 | 0.55 | 0.23 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 0.30 | 0.39 | 0.35 | 0.32 | +0.10 | +45.46% | 0.01 | 679 | 101 | 0.34 | 0.33 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 0.01 | 0.17 | 0.09 | 0.15 | +0.01 | +7.15% | 0.00 | 57 | 51 | 0.28 | 0.16 | 0.13 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 37.50 | 0.04 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 73 | 613 | 0.36 | 0.10 | 0.10 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 38.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.10 | -52.64% | 0.00 | 62 | 8 | 0.34 | 0.06 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.03 | % | 0.00 | 260 | 0 | 0.56 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 408 | 2,172 | 0.76 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,173 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 676 | 2.55 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.84 | 0.42 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.84 | 0.42 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 3,210 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.47 | 0.24 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 375 | 2.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 4,497 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 5,441 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.60 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 77 | 402 | 0.54 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.46 | -0.02 | 0.03 | -0.02 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 58 | 0.39 | -0.04 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 32.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.17 | -70.84% | 0.00 | 45 | 2,488 | 0.34 | -0.06 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 0.01 | 0.33 | 0.17 | 0.13 | -0.23 | -63.89% | 0.01 | 25 | 172 | 0.41 | -0.10 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 0.06 | 0.38 | 0.22 | 0.30 | -0.42 | -58.34% | 0.01 | 1,047 | 29 | 0.33 | -0.24 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.61 | 0.86 | 0.74 | 0.73 | -0.55 | -42.97% | 0.02 | 1,040 | 224 | 0.42 | -0.45 | 0.23 | -0.06 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 0.45 | 1.47 | 0.96 | % | 0.03 | 0 | 0 | 0.48 | -0.67 | 0.21 | -0.05 | 10/9/2026 4:00:02 PM EST | |||
| 37.00 | 1.82 | 3.05 | 2.44 | % | 0.07 | 0 | 0 | 0.98 | -0.84 | 0.13 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 37.50 | 1.79 | 3.85 | 2.82 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.25 | -0.90 | 0.10 | -0.02 | 9/23/2026 | 10/9/2026 4:00:02 PM EST |
| 38.00 | 2.83 | 4.35 | 3.59 | % | 0.09 | 0 | 0 | 1.34 | -0.94 | 0.07 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 39.00 | 3.75 | 5.35 | 4.55 | % | 0.12 | 0 | 0 | 1.47 | -0.98 | 0.02 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 4.65 | 6.20 | 5.43 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 42.50 | 6.90 | 8.70 | 7.80 | 13.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 9.30 | 11.30 | 10.30 | 17.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 47.50 | 12.20 | 14.50 | 13.35 | 20.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 14.50 | 16.95 | 15.73 | 22.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 52.50 | 16.95 | 19.45 | 18.20 | % | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 55.00 | 19.15 | 21.95 | 20.55 | % | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 60.00 | 24.25 | 26.95 | 25.60 | % | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 65.00 | 29.25 | 31.95 | 30.60 | % | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 70.00 | 34.10 | 36.95 | 35.53 | % | 0.51 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |