Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $60.25 as of 1/22/2025 9:09:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.90 | 31.55 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 23.25 | 26.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 18.60 | 21.70 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 43.00 | 15.50 | 18.65 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 14.45 | 17.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 13.55 | 16.65 | 9.76 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 12.10 | 15.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 12.40 | 14.65 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 11.35 | 13.65 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 9.50 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 9.15 | 10.80 | 9.13 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 7.30 | 10.70 | 7.80 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 6.70 | 9.75 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.97 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 6.20 | 8.50 | 4.06 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.96 | 0.02 | -0.04 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 5.55 | 5.90 | 6.60 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.92 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 4.70 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.90 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 3.85 | 4.20 | 4.33 | 0.00 | 0.00% | 0 | 298 | 0.50 | 0.87 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 2.73 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.82 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 2.16 | 2.73 | 2.57 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.74 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 1.64 | 1.97 | 1.89 | +0.01 | +0.54% | 1 | 185 | 0.34 | 0.65 | 0.11 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 1.09 | 1.41 | 1.28 | -0.24 | -15.79% | 1 | 528 | 0.34 | 0.54 | 0.11 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 0.78 | 0.94 | 1.03 | 0.00 | 0.00% | 0 | 142 | 0.35 | 0.43 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 0.52 | 0.69 | 0.51 | -0.19 | -27.15% | 110 | 196 | 0.34 | 0.34 | 0.09 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 0.32 | 0.41 | 0.44 | 0.00 | 0.00% | 51 | 48 | 0.35 | 0.26 | 0.08 | -0.07 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 0.19 | 0.27 | 0.26 | +0.02 | +8.34% | 1 | 2 | 0.36 | 0.20 | 0.07 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.15 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.22 | % | 0 | 0 | 0.37 | 0.11 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.71 | % | 0 | 0 | 0.88 | 0.06 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.69 | % | 0 | 0 | 0.98 | 0.04 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.47 | % | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.01 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.53 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 0.01 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.04 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 244 | 0.62 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.54 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.52 | 0.12 | 0.00 | 0.00% | 0 | 410 | 0.55 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.44 | 0.13 | 0.00 | 0.00% | 0 | 68 | 0.48 | -0.04 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.41 | -0.08 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.23 | 0.20 | +0.04 | +25.00% | 4 | 20 | 0.40 | -0.10 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.13 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 0.35 | 0.67 | 0.43 | 0.00 | 0.00% | 0 | 118 | 0.41 | -0.18 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 0.57 | 0.91 | 0.71 | 0.00 | 0.00% | 0 | 349 | 0.37 | -0.26 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 0.92 | 1.29 | 1.07 | +0.03 | +2.89% | 12 | 35 | 0.37 | -0.35 | 0.11 | -0.08 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 1.36 | 2.26 | 1.54 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.46 | 0.11 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 1.97 | 2.47 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.57 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 2.53 | 2.97 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.66 | 0.09 | -0.08 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 3.20 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.74 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 4.05 | 4.65 | % | 0 | 0 | 0.46 | -0.80 | 0.07 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 5.10 | 6.20 | % | 0 | 0 | 0.81 | -0.85 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 6.20 | 8.50 | % | 0 | 0 | 1.10 | -0.89 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 6.70 | 7.85 | % | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 68.00 | 7.95 | 9.85 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.02 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 69.00 | 9.20 | 10.10 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 8.80 | 11.45 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 13.50 | 17.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |