Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $44.58 as of 8/22/2025 2:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.55 | 26.85 | 26.70 | 30.15 | 0.00 | 0.00% | 1.33 | 0 | 127 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 24.05 | 24.45 | 24.25 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 21.45 | 21.85 | 21.65 | 29.28 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 18.75 | 19.65 | 19.20 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 16.65 | 17.35 | 17.00 | 22.58 | 0.00 | 0.00% | 0.57 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 13.30 | 15.25 | 14.28 | 12.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 11.80 | 12.00 | 11.90 | 10.87 | 0.00 | 0.00% | 0.34 | 0 | 164 | 0.41 | 0.96 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 9.50 | 9.65 | 9.58 | 9.47 | -0.25 | -2.58% | 0.26 | 30 | 129 | 0.41 | 0.92 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 7.30 | 7.45 | 7.38 | 7.23 | +1.50 | +26.18% | 0.18 | 64 | 539 | 0.40 | 0.86 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 5.35 | 5.70 | 5.53 | 5.25 | +1.05 | +25.00% | 0.13 | 10 | 149 | 0.42 | 0.76 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 3.65 | 3.75 | 3.70 | 3.55 | +0.64 | +22.00% | 0.08 | 78 | 980 | 0.37 | 0.64 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 2.33 | 2.42 | 2.38 | 2.35 | +0.62 | +35.84% | 0.05 | 69 | 1,991 | 0.37 | 0.49 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 1.40 | 1.54 | 1.47 | 1.37 | +0.44 | +47.32% | 0.03 | 588 | 5,450 | 0.37 | 0.35 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 0.79 | 0.96 | 0.88 | 0.80 | +0.29 | +56.87% | 0.02 | 29 | 2,605 | 0.37 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.43 | 0.48 | 0.46 | 0.40 | +0.10 | +33.34% | 0.01 | 7 | 4,435 | 0.36 | 0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 0.22 | 0.27 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.36 | 0.08 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.09 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,074 | 0.36 | 0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.01 | 0.09 | 0.05 | 0.09 | -0.55 | -85.94% | 0.00 | 1 | 127 | 0.34 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.05 | -55.56% | 0.00 | 51 | 3,773 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.65 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.02 | 0.47 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.68 | 0.34 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.78 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 5 | 479 | 0.46 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.25 | 0.32 | 0.29 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.42 | -0.08 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.32 | -35.96% | 0.01 | 65 | 4,901 | 0.40 | -0.14 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 1.01 | 1.08 | 1.05 | 1.05 | -0.63 | -37.50% | 0.02 | 8,069 | 9,115 | 0.38 | -0.24 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 1.82 | 1.88 | 1.85 | 1.90 | -0.86 | -31.16% | 0.04 | 83 | 5,485 | 0.37 | -0.36 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 2.91 | 3.05 | 2.98 | 3.15 | -0.90 | -22.23% | 0.06 | 4 | 623 | 0.36 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 4.50 | 4.65 | 4.58 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 1,671 | 0.36 | -0.65 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 6.40 | 6.60 | 6.50 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 787 | 0.36 | -0.77 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 8.00 | 8.75 | 8.38 | 9.94 | 0.00 | 0.00% | 0.15 | 0 | 1,620 | 0.27 | -0.86 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 10.05 | 11.10 | 10.58 | 12.65 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.40 | -0.92 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 13.05 | 13.60 | 13.33 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.53 | -0.95 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 15.50 | 16.20 | 15.85 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 17.85 | 18.60 | 18.23 | 12.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 20.90 | 21.10 | 21.00 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 22.95 | 24.35 | 23.65 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 28.05 | 28.85 | 28.45 | 22.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 33.00 | 34.20 | 33.60 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 38.40 | 38.85 | 38.63 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |