Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $53.01 as of 6/16/2025 9:06:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.15 | 34.80 | 39.01 | 0.00 | 0.00% | 0 | 127 | 1.03 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:02 PM EST |
| 22.50 | 30.60 | 31.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 25.00 | 27.80 | 28.85 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 27.50 | 25.55 | 26.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 30.00 | 21.85 | 25.00 | 25.48 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 32.50 | 21.15 | 21.65 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 35.00 | 18.95 | 20.25 | 23.00 | 0.00 | 0.00% | 0 | 125 | 0.67 | 0.93 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 37.50 | 16.75 | 18.50 | 20.35 | 0.00 | 0.00% | 0 | 131 | 0.68 | 0.91 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 13.95 | 15.05 | 20.43 | 0.00 | 0.00% | 0 | 169 | 0.47 | 0.87 | 0.01 | -0.02 | 5/14/2025 | 6/16/2025 4:00:02 PM EST |
| 42.50 | 12.60 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 99 | 0.49 | 0.83 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 9.75 | 12.10 | 17.05 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.78 | 0.02 | -0.02 | 5/16/2025 | 6/16/2025 4:00:02 PM EST |
| 47.50 | 8.95 | 9.65 | 11.07 | 0.00 | 0.00% | 0 | 128 | 0.49 | 0.72 | 0.02 | -0.02 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 50.00 | 7.45 | 7.70 | 10.65 | 0.00 | 0.00% | 0 | 310 | 0.46 | 0.66 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 52.50 | 6.05 | 6.50 | 8.95 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.59 | 0.03 | -0.03 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 55.00 | 4.85 | 5.40 | 4.70 | -3.05 | -39.36% | 1,255 | 115 | 0.46 | 0.52 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 57.50 | 3.80 | 4.05 | 4.00 | 0.00 | 0.00% | 0 | 251 | 0.44 | 0.45 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 2.99 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 791 | 0.44 | 0.38 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 62.50 | 2.31 | 2.68 | 2.15 | 0.00 | 0.00% | 0 | 119 | 0.44 | 0.32 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 1.76 | 2.14 | 1.84 | -0.41 | -18.23% | 1,872 | 829 | 0.44 | 0.26 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 67.50 | 1.33 | 1.53 | 1.50 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.21 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 70.00 | 0.96 | 1.10 | 1.10 | +0.10 | +10.00% | 58 | 1,760 | 0.42 | 0.17 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.89 | 0.50 | 0.00 | 0.00% | 0 | 145 | 0.43 | 0.11 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.62 | 1.02 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.07 | 0.01 | -0.01 | 5/30/2025 | 6/16/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.04 | 0.01 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.82 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.83 | 0.22 | 0.00 | 0.00% | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.74 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.00 | 0.00 | 4/3/2025 | 6/16/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.82 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 5/13/2025 | 6/16/2025 4:00:02 PM EST |
| 32.50 | 0.07 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 502 | 0.57 | -0.05 | 0.01 | -0.01 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 35.00 | 0.48 | 0.61 | 0.36 | 0.00 | 0.00% | 0 | 477 | 0.55 | -0.07 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.21 | 0.54 | 0.00 | 0.00% | 0 | 89 | 0.54 | -0.09 | 0.01 | -0.01 | 5/27/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 1.03 | 1.53 | 1.07 | +0.34 | +46.58% | 770 | 857 | 0.53 | -0.13 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 42.50 | 1.48 | 1.60 | 0.92 | 0.00 | 0.00% | 0 | 583 | 0.49 | -0.17 | 0.02 | -0.02 | 5/27/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 2.06 | 2.19 | 2.50 | 0.00 | 0.00% | 0 | 312 | 0.48 | -0.22 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 47.50 | 2.80 | 2.94 | 3.25 | 0.00 | 0.00% | 0 | 75 | 0.46 | -0.28 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 50.00 | 3.65 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 328 | 0.46 | -0.34 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 52.50 | 4.75 | 4.95 | 5.00 | -0.30 | -5.66% | 1 | 80 | 0.45 | -0.41 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 55.00 | 6.05 | 6.25 | 6.15 | -0.85 | -12.15% | 15 | 1,594 | 0.44 | -0.48 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 57.50 | 7.50 | 7.70 | 7.58 | +2.48 | +48.63% | 1 | 224 | 0.43 | -0.55 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 60.00 | 9.15 | 9.35 | 6.45 | 0.00 | 0.00% | 0 | 363 | 0.43 | -0.62 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 62.50 | 10.05 | 11.80 | 8.10 | 0.00 | 0.00% | 0 | 336 | 0.46 | -0.68 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 65.00 | 12.10 | 13.85 | 9.92 | 0.00 | 0.00% | 0 | 89 | 0.41 | -0.74 | 0.02 | -0.02 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 67.50 | 15.05 | 16.50 | 12.05 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.79 | 0.02 | -0.02 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 70.00 | 16.25 | 18.50 | % | 0 | 0 | 0.42 | -0.83 | 0.02 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 75.00 | 21.05 | 22.20 | 18.65 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.89 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 80.00 | 25.00 | 28.60 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.01 | 6/16/2025 4:00:02 PM EST | |||
| 85.00 | 31.10 | 32.80 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | 0.00 | 6/16/2025 4:00:02 PM EST |