Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $45.08 as of 8/29/2025 8:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.20 | 10.70 | 10.45 | % | 0.30 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 9.25 | 10.45 | 9.85 | % | 0.27 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 8.30 | 8.65 | 8.48 | % | 0.23 | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 7.35 | 7.65 | 7.50 | % | 0.20 | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 6.50 | 6.75 | 6.63 | % | 0.17 | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 5.65 | 6.00 | 5.83 | % | 0.15 | 0 | 0 | 0.50 | 0.86 | 0.04 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 4.85 | 5.10 | 4.98 | % | 0.12 | 0 | 0 | 0.51 | 0.81 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 42.00 | 4.15 | 4.40 | 4.28 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 3.50 | 3.70 | 3.60 | % | 0.08 | 0 | 0 | 0.37 | 0.70 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 2.83 | 3.05 | 2.94 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 2.29 | 2.49 | 2.39 | % | 0.05 | 0 | 0 | 0.34 | 0.57 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 1.87 | 1.97 | 1.92 | % | 0.04 | 0 | 0 | 0.34 | 0.49 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 1.47 | 2.46 | 1.97 | 1.47 | % | 0.04 | 1 | 0 | 0.43 | 0.42 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 48.00 | 1.08 | 1.26 | 1.17 | 1.13 | % | 0.02 | 4 | 0 | 0.34 | 0.35 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 49.00 | 0.80 | 0.94 | 0.87 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.07 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.58 | 0.76 | 0.67 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.06 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 0.39 | 0.59 | 0.49 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 0.29 | 0.47 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.04 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.02 | -0.01 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 39.00 | 0.34 | 0.45 | 0.40 | 0.38 | % | 0.01 | 15 | 0 | 0.41 | -0.11 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 40.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.04 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 41.00 | 0.49 | 0.80 | 0.65 | 0.68 | % | 0.02 | 15 | 0 | 0.40 | -0.19 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 42.00 | 0.72 | 1.05 | 0.89 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.05 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 43.00 | 1.23 | 1.33 | 1.28 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.30 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 44.00 | 1.60 | 1.70 | 1.65 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.36 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 45.00 | 2.02 | 2.17 | 2.10 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 2.37 | 2.68 | 2.53 | % | 0.05 | 0 | 0 | 0.39 | -0.51 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 3.15 | 3.30 | 3.23 | % | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.07 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 3.70 | 3.95 | 3.83 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.65 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 4.55 | 4.70 | 4.63 | % | 0.09 | 0 | 0 | 0.43 | -0.72 | 0.07 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 5.30 | 5.55 | 5.43 | % | 0.11 | 0 | 0 | 0.43 | -0.78 | 0.06 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 5.60 | 6.40 | 6.00 | % | 0.12 | 0 | 0 | 0.59 | -0.82 | 0.05 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 6.15 | 7.30 | 6.73 | % | 0.13 | 0 | 0 | 0.54 | -0.86 | 0.04 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 7.30 | 8.60 | 7.95 | % | 0.15 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 7.90 | 9.15 | 8.53 | % | 0.16 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 9.10 | 10.15 | 9.63 | % | 0.18 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST |