Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $46.05 as of 9/5/2025 3:30:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 16.35 | 15.88 | % | 0.53 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 34.00 | 10.30 | 12.50 | 11.40 | % | 0.34 | 0 | 0 | 0.20 | 0.97 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 35.00 | 10.45 | 11.40 | 10.93 | % | 0.31 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 36.00 | 9.75 | 10.10 | 9.93 | % | 0.28 | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 37.00 | 8.10 | 9.50 | 8.80 | % | 0.24 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 38.00 | 6.35 | 8.30 | 7.33 | % | 0.19 | 0 | 0 | 0.26 | 0.89 | 0.03 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 39.00 | 6.30 | 8.15 | 7.23 | % | 0.19 | 0 | 0 | 0.42 | 0.86 | 0.03 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 5.90 | 6.55 | 6.23 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.04 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 41.00 | 4.50 | 5.70 | 5.10 | % | 0.12 | 0 | 0 | 0.43 | 0.78 | 0.04 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 42.00 | 4.75 | 4.95 | 4.85 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.05 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 43.00 | 4.05 | 4.20 | 4.13 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.05 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 44.00 | 2.47 | 3.60 | 3.04 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.06 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 2.85 | 3.00 | 2.93 | 3.30 | % | 0.07 | 20 | 0 | 0.39 | 0.57 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 46.00 | 1.80 | 2.42 | 2.11 | 2.34 | -0.30 | -11.37% | 0.05 | 2 | 1 | 0.34 | 0.50 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 47.00 | 0.95 | 2.04 | 1.50 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.06 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 48.00 | 1.51 | 2.20 | 1.86 | % | 0.04 | 0 | 0 | 0.42 | 0.38 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.39 | 0.32 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | 0.26 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 51.00 | 0.71 | 0.85 | 0.78 | 0.76 | % | 0.02 | 16 | 0 | 0.37 | 0.22 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 52.00 | 0.54 | 0.66 | 0.60 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.04 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 53.00 | 0.42 | 0.52 | 0.47 | 0.46 | -0.14 | -23.34% | 0.01 | 16 | 1 | 0.37 | 0.14 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.03 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.40 | 2.20 | 1.30 | 0.48 | % | 0.03 | 16 | 0 | 0.62 | -0.14 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 40.00 | 0.00 | 0.68 | 0.34 | 0.63 | % | 0.01 | 1 | 0 | 0.42 | -0.18 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 41.00 | 0.00 | 0.88 | 0.44 | 0.82 | % | 0.01 | 16 | 0 | 0.42 | -0.22 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 42.00 | 1.00 | 1.13 | 1.07 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.05 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 43.00 | 1.30 | 2.17 | 1.74 | 1.33 | % | 0.04 | 5 | 0 | 0.44 | -0.31 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 44.00 | 1.65 | 2.66 | 2.16 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.06 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 2.06 | 2.20 | 2.13 | 2.13 | % | 0.05 | 1 | 0 | 0.37 | -0.43 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 46.00 | 1.04 | 2.71 | 1.88 | 2.63 | % | 0.04 | 16 | 0 | 0.25 | -0.50 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 47.00 | 3.10 | 3.50 | 3.30 | % | 0.07 | 0 | 0 | 0.38 | -0.56 | 0.06 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 48.00 | 3.70 | 3.85 | 3.78 | 3.77 | % | 0.08 | 16 | 0 | 0.35 | -0.62 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 49.00 | 2.94 | 4.55 | 3.75 | % | 0.08 | 0 | 0 | 0.37 | -0.68 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 5.15 | 5.30 | 5.23 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 51.00 | 5.95 | 6.10 | 6.03 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.05 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 52.00 | 6.75 | 7.00 | 6.88 | % | 0.13 | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 53.00 | 7.55 | 7.85 | 7.70 | % | 0.15 | 0 | 0 | 0.33 | -0.86 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 54.00 | 8.50 | 8.80 | 8.65 | % | 0.16 | 0 | 0 | 0.34 | -0.89 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 55.00 | 9.45 | 9.75 | 9.60 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 60.00 | 12.65 | 14.60 | 13.63 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 65.00 | 18.30 | 19.65 | 18.98 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST |