Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $48.16 as of 10/17/2024 9:36:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.05 | 23.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 30.00 | 18.15 | 18.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 35.00 | 13.20 | 13.45 | 16.37 | 0.00 | 0.00% | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 12.00 | 12.40 | 15.59 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 37.00 | 11.05 | 12.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 38.00 | 10.05 | 10.40 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 39.00 | 8.20 | 11.00 | 10.23 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 40.00 | 8.20 | 8.45 | 9.21 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 6.25 | 7.50 | % | 0 | 0 | 0.75 | 0.96 | 0.02 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 42.00 | 6.30 | 7.45 | % | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 43.00 | 5.25 | 5.55 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.89 | 0.04 | -0.03 | 9/24/2024 | 10/17/2024 3:59:49 PM EST |
| 44.00 | 4.25 | 5.60 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.85 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 44.50 | 3.65 | 5.00 | % | 0 | 0 | 0.30 | 0.83 | 0.06 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 45.00 | 2.95 | 3.75 | 7.30 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.80 | 0.07 | -0.04 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 45.50 | 3.10 | 3.30 | % | 0 | 0 | 0.40 | 0.78 | 0.08 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 46.00 | 2.70 | 3.60 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.74 | 0.09 | -0.04 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 46.50 | 2.25 | 2.62 | % | 0 | 0 | 0.36 | 0.70 | 0.10 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 47.00 | 1.81 | 2.22 | 2.95 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.66 | 0.10 | -0.05 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 47.50 | 1.73 | 1.97 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.60 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 48.00 | 1.39 | 1.63 | 1.69 | -1.34 | -44.23% | 1 | 38 | 0.37 | 0.55 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 48.50 | 1.27 | 1.42 | 2.45 | 0.00 | 0.00% | 0 | 29 | 0.38 | 0.49 | 0.12 | -0.05 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 49.00 | 1.05 | 1.16 | 1.26 | -0.29 | -18.71% | 5 | 166 | 0.37 | 0.43 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 49.50 | 0.86 | 0.94 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.38 | 0.11 | -0.05 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 50.00 | 0.69 | 0.78 | 0.84 | -0.47 | -35.88% | 29 | 602 | 0.37 | 0.33 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 51.00 | 0.45 | 0.55 | 0.60 | -0.28 | -31.82% | 6 | 151 | 0.37 | 0.25 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 52.00 | 0.08 | 0.48 | 0.32 | -0.53 | -62.36% | 6 | 35 | 0.40 | 0.20 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 53.00 | 0.15 | 0.21 | 0.25 | -0.26 | -50.98% | 1 | 39 | 0.37 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 54.00 | 0.09 | 0.14 | 0.15 | -0.14 | -48.28% | 10 | 791 | 0.38 | 0.13 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 55.00 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.10 | 0.04 | -0.03 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 56.00 | 0.01 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.07 | 0.03 | -0.02 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 57.00 | 0.00 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.63 | 0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 58.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.02 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 59.00 | 0.00 | 0.75 | 0.02 | -0.28 | -93.34% | 1 | 2 | 0.93 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 60.00 | 0.01 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 61.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 62.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 38.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.01 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.05 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 40.00 | 0.04 | 0.30 | 0.04 | 0.00 | 0.00% | 1 | 15 | 0.60 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 0.05 | 0.84 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.04 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 42.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.09 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 43.00 | 0.15 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.11 | 0.04 | -0.03 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 44.00 | 0.23 | 0.29 | 0.25 | +0.04 | +19.05% | 3 | 1,635 | 0.40 | -0.15 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 44.50 | 0.29 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.17 | 0.06 | -0.04 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 45.00 | 0.34 | 0.48 | 0.33 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.20 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 45.50 | 0.30 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.22 | 0.08 | -0.04 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 46.00 | 0.56 | 0.89 | 0.60 | +0.15 | +33.34% | 1 | 521 | 0.38 | -0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 46.50 | 0.65 | 0.81 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.30 | 0.10 | -0.04 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 47.00 | 0.86 | 0.92 | 0.71 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.34 | 0.10 | -0.05 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 47.50 | 1.05 | 1.18 | 1.02 | +0.01 | +0.99% | 2 | 16 | 0.36 | -0.40 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 48.00 | 1.26 | 1.39 | 1.24 | 0.00 | 0.00% | 0 | 49 | 0.36 | -0.45 | 0.12 | -0.05 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 48.50 | 1.51 | 1.67 | 1.46 | +0.03 | +2.10% | 1 | 5 | 0.36 | -0.51 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 49.00 | 1.79 | 1.95 | 1.75 | +0.38 | +27.74% | 3 | 96 | 0.36 | -0.57 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 49.50 | 2.10 | 2.26 | 2.00 | +0.24 | +13.64% | 2 | 40 | 0.36 | -0.62 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 50.00 | 2.23 | 3.15 | 2.40 | +0.65 | +37.15% | 3 | 51 | 0.35 | -0.67 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 51.00 | 3.15 | 4.15 | 2.37 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.75 | 0.08 | -0.04 | 10/10/2024 | 10/17/2024 3:59:49 PM EST |
| 52.00 | 4.00 | 5.10 | 3.45 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.80 | 0.07 | -0.04 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 53.00 | 4.85 | 5.85 | 2.85 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.85 | 0.06 | -0.03 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 54.00 | 5.75 | 6.95 | 4.39 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.87 | 0.05 | -0.03 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 55.00 | 6.70 | 6.95 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.90 | 0.04 | -0.03 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 56.00 | 6.50 | 8.25 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.93 | 0.03 | -0.02 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 57.00 | 8.75 | 9.90 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.97 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 58.00 | 9.70 | 10.90 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 59.00 | 10.70 | 11.90 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 60.00 | 11.60 | 12.85 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 61.00 | 12.25 | 13.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 62.00 | 13.30 | 14.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 63.00 | 14.40 | 15.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 65.00 | 16.50 | 17.05 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |