Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $43.84 as of 9/18/2025 11:17:28 AM 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 | 15.00 | 15.95 | 15.48 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 33.00 | 12.05 | 12.20 | 12.13 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 34.00 | 11.05 | 11.25 | 11.15 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 35.00 | 10.05 | 10.25 | 10.15 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 36.00 | 9.05 | 9.25 | 9.15 | % | 0.25 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 37.00 | 8.05 | 8.30 | 8.18 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 9/18/2025 10:58:54 AM EST | |||
| 38.00 | 7.10 | 7.30 | 7.20 | % | 0.19 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.02 | 9/18/2025 10:58:54 AM EST | |||
| 39.00 | 6.15 | 6.30 | 6.23 | % | 0.16 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.03 | 9/18/2025 10:58:54 AM EST | |||
| 40.00 | 5.25 | 5.35 | 5.30 | 5.25 | +1.25 | +31.25% | 0.13 | 1 | 1 | 0.53 | 0.93 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 40.50 | 4.75 | 4.90 | 4.83 | % | 0.12 | 0 | 0 | 0.46 | 0.91 | 0.04 | -0.04 | 9/18/2025 10:58:54 AM EST | |||
| 41.00 | 4.30 | 4.55 | 4.43 | % | 0.11 | 0 | 0 | 0.43 | 0.89 | 0.05 | -0.04 | 9/18/2025 10:58:54 AM EST | |||
| 41.50 | 3.90 | 4.00 | 3.95 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | 0.86 | 0.06 | -0.04 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 42.00 | 3.50 | 3.60 | 3.55 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.37 | 0.83 | 0.07 | -0.05 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 42.50 | 3.10 | 3.20 | 3.15 | 2.93 | +1.28 | +77.58% | 0.07 | 1 | 3 | 0.37 | 0.79 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 43.00 | 2.75 | 2.85 | 2.80 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.44 | 0.75 | 0.08 | -0.05 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 43.50 | 2.40 | 2.51 | 2.46 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.71 | 0.09 | -0.05 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 44.00 | 2.08 | 2.25 | 2.17 | 2.26 | +0.74 | +48.69% | 0.05 | 2 | 45 | 0.39 | 0.66 | 0.10 | -0.06 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 44.50 | 1.79 | 1.85 | 1.82 | 1.92 | +0.74 | +62.72% | 0.04 | 5 | 8 | 0.38 | 0.61 | 0.10 | -0.06 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 45.00 | 1.23 | 1.57 | 1.40 | 1.45 | +0.47 | +47.96% | 0.03 | 22 | 31 | 0.40 | 0.56 | 0.11 | -0.06 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 45.50 | 1.27 | 1.33 | 1.30 | 1.29 | +0.58 | +81.69% | 0.03 | 6 | 2 | 0.41 | 0.51 | 0.11 | -0.06 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 46.00 | 1.05 | 1.12 | 1.09 | 1.17 | +0.61 | +108.93% | 0.02 | 8 | 54 | 0.43 | 0.46 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 46.50 | 0.71 | 0.92 | 0.82 | 1.01 | +0.48 | +90.57% | 0.02 | 1 | 1 | 0.38 | 0.40 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 47.00 | 0.69 | 0.76 | 0.73 | 0.73 | +0.30 | +69.77% | 0.02 | 1 | 27 | 0.37 | 0.35 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 47.50 | 0.56 | 0.63 | 0.60 | 0.51 | +0.15 | +41.67% | 0.01 | 2 | 1 | 0.38 | 0.30 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 48.00 | 0.45 | 0.51 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.26 | 0.09 | -0.04 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 48.50 | 0.35 | 1.34 | 0.85 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.22 | 0.08 | -0.04 | 9/15/2025 | 9/18/2025 10:58:54 AM EST |
| 49.00 | 0.28 | 0.33 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.38 | 0.18 | 0.07 | -0.03 | 9/15/2025 | 9/18/2025 10:58:54 AM EST |
| 50.00 | 0.17 | 0.23 | 0.20 | 0.28 | +0.18 | +180.00% | 0.00 | 1 | 152 | 0.39 | 0.12 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.08 | 0.04 | -0.02 | 9/11/2025 | 9/18/2025 10:58:54 AM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.05 | 0.03 | -0.01 | 9/10/2025 | 9/18/2025 10:58:54 AM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.02 | -0.01 | 9/18/2025 10:58:54 AM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | 0.68 | +0.58 | +580.00% | 0.01 | 1 | 1 | 1.10 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 56.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 57.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM 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 | 1.73 | 0.87 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 36.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.01 | 9/18/2025 10:58:54 AM EST | |||
| 38.00 | 0.00 | 1.52 | 0.76 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.24 | -0.02 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:58:54 AM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | -0.04 | 0.02 | -0.03 | 9/15/2025 | 9/18/2025 10:58:54 AM EST |
| 40.00 | 0.13 | 0.17 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | -0.07 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 40.50 | 0.00 | 0.21 | 0.11 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.09 | 0.04 | -0.04 | 9/16/2025 | 9/18/2025 10:58:54 AM EST |
| 41.00 | 0.23 | 0.26 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | -0.11 | 0.05 | -0.04 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 41.50 | 0.30 | 0.33 | 0.32 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.06 | -0.04 | 9/18/2025 10:58:54 AM EST | |||
| 42.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.32 | -44.45% | 0.01 | 56 | 91 | 0.43 | -0.17 | 0.07 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 42.50 | 0.49 | 0.53 | 0.51 | 0.52 | % | 0.01 | 5 | 0 | 0.42 | -0.21 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST | |
| 43.00 | 0.61 | 0.65 | 0.63 | 0.59 | -0.48 | -44.86% | 0.01 | 2 | 29 | 0.42 | -0.25 | 0.08 | -0.05 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 43.50 | 0.76 | 0.81 | 0.79 | % | 0.02 | 0 | 0 | 0.42 | -0.29 | 0.09 | -0.05 | 9/18/2025 10:58:54 AM EST | |||
| 44.00 | 0.93 | 0.99 | 0.96 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.42 | -0.34 | 0.10 | -0.06 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 44.50 | 1.13 | 1.20 | 1.17 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.39 | 0.10 | -0.06 | 9/16/2025 | 9/18/2025 10:58:54 AM EST |
| 45.00 | 1.36 | 1.42 | 1.39 | 1.45 | -1.46 | -50.18% | 0.03 | 4 | 93 | 0.41 | -0.44 | 0.11 | -0.06 | 9/18/2025 | 9/18/2025 10:58:54 AM EST |
| 45.50 | 1.61 | 1.68 | 1.65 | % | 0.04 | 0 | 0 | 0.42 | -0.49 | 0.11 | -0.06 | 9/18/2025 10:58:54 AM EST | |||
| 46.00 | 1.89 | 1.96 | 1.93 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.54 | 0.11 | -0.05 | 9/10/2025 | 9/18/2025 10:58:54 AM EST |
| 46.50 | 2.20 | 2.27 | 2.24 | % | 0.05 | 0 | 0 | 0.41 | -0.60 | 0.11 | -0.05 | 9/18/2025 10:58:54 AM EST | |||
| 47.00 | 2.36 | 2.62 | 2.49 | 2.56 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.42 | -0.65 | 0.10 | -0.05 | 9/5/2025 | 9/18/2025 10:58:54 AM EST |
| 47.50 | 2.90 | 3.00 | 2.95 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.70 | 0.10 | -0.04 | 9/17/2025 | 9/18/2025 10:58:54 AM EST |
| 48.00 | 3.25 | 3.40 | 3.33 | 5.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.74 | 0.09 | -0.04 | 9/10/2025 | 9/18/2025 10:58:54 AM EST |
| 48.50 | 2.61 | 3.85 | 3.23 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.08 | -0.04 | 9/18/2025 10:58:54 AM EST | |||
| 49.00 | 3.60 | 4.25 | 3.93 | 5.74 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.22 | -0.82 | 0.07 | -0.03 | 9/15/2025 | 9/18/2025 10:58:54 AM EST |
| 50.00 | 5.00 | 5.20 | 5.10 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.50 | -0.88 | 0.05 | -0.02 | 9/16/2025 | 9/18/2025 10:58:54 AM EST |
| 51.00 | 5.90 | 6.05 | 5.98 | % | 0.12 | 0 | 0 | 0.54 | -0.92 | 0.04 | -0.02 | 9/18/2025 10:58:54 AM EST | |||
| 52.00 | 6.85 | 7.05 | 6.95 | 7.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -0.95 | 0.03 | -0.01 | 9/9/2025 | 9/18/2025 10:58:54 AM EST |
| 53.00 | 6.70 | 8.05 | 7.38 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | -0.97 | 0.02 | -0.01 | 9/8/2025 | 9/18/2025 10:58:54 AM EST |
| 54.00 | 8.85 | 9.05 | 8.95 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 55.00 | 9.15 | 10.05 | 9.60 | 9.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 9/18/2025 10:58:54 AM EST |
| 56.00 | 10.65 | 11.05 | 10.85 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 57.00 | 11.45 | 12.05 | 11.75 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 58.00 | 12.60 | 13.05 | 12.83 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 60.00 | 14.85 | 15.05 | 14.95 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST | |||
| 65.00 | 19.85 | 20.10 | 19.98 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:54 AM EST |