Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $48.31 as of 10/22/2024 2:35:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.05 | 19.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 35.00 | 13.45 | 13.80 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 38.00 | 10.55 | 12.20 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 39.00 | 9.65 | 10.55 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 40.00 | 8.75 | 9.30 | % | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 41.00 | 7.90 | 8.50 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.85 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 42.00 | 7.10 | 7.70 | % | 0 | 0 | 0.53 | 0.81 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 43.00 | 6.65 | 6.95 | % | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 44.00 | 5.95 | 6.15 | 7.68 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.74 | 0.04 | -0.04 | 10/10/2024 | 10/22/2024 1:58:57 PM EST |
| 45.00 | 5.35 | 5.50 | % | 0 | 0 | 0.55 | 0.70 | 0.04 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 46.00 | 4.70 | 4.85 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.65 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 47.00 | 4.15 | 4.35 | % | 0 | 0 | 0.54 | 0.61 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 48.00 | 3.45 | 3.70 | 3.50 | +0.15 | +4.48% | 10 | 13 | 0.53 | 0.56 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 49.00 | 3.05 | 3.25 | 3.05 | -0.25 | -7.58% | 2 | 8 | 0.54 | 0.51 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 50.00 | 2.56 | 2.81 | 2.52 | 0.00 | 0.00% | 0 | 124 | 0.53 | 0.47 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 51.00 | 2.23 | 2.46 | 2.46 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.42 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 52.00 | 1.84 | 2.08 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.37 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 1:58:57 PM EST |
| 53.00 | 1.53 | 1.77 | 1.62 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.33 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 54.00 | 1.28 | 1.49 | 1.53 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.29 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 55.00 | 1.08 | 1.31 | 1.91 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.25 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 56.00 | 0.77 | 1.09 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.52 | 0.22 | 0.04 | -0.03 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 57.00 | 0.58 | 0.93 | % | 0 | 0 | 0.52 | 0.19 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 58.00 | 0.00 | 1.79 | % | 0 | 0 | 0.55 | 0.16 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 59.00 | 0.27 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.14 | 0.03 | -0.02 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 60.00 | 0.00 | 1.24 | % | 0 | 0 | 0.56 | 0.12 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 61.00 | 0.00 | 0.47 | % | 0 | 0 | 0.57 | 0.10 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 62.00 | 0.00 | 0.47 | % | 0 | 0 | 0.57 | 0.09 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 63.00 | 0.00 | 0.39 | % | 0 | 0 | 0.57 | 0.08 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.05 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 38.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 39.00 | 0.46 | 0.58 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.10 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 40.00 | 0.40 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.13 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 41.00 | 0.57 | 0.89 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.15 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 42.00 | 0.84 | 1.08 | 1.08 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.19 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:57 PM EST |
| 43.00 | 1.12 | 1.33 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.54 | -0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:57 PM EST |
| 44.00 | 1.40 | 1.59 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.26 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:57 PM EST |
| 45.00 | 1.73 | 1.92 | 1.81 | -0.09 | -4.74% | 10 | 12 | 0.55 | -0.30 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 46.00 | 2.06 | 2.44 | 2.11 | -0.14 | -6.23% | 2 | 5 | 0.54 | -0.35 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 47.00 | 2.55 | 2.73 | % | 0 | 0 | 0.54 | -0.39 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 48.00 | 2.92 | 3.15 | % | 0 | 0 | 0.54 | -0.44 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 49.00 | 3.50 | 3.65 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.49 | 0.05 | -0.05 | 10/14/2024 | 10/22/2024 1:58:57 PM EST |
| 50.00 | 4.00 | 4.25 | 3.62 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.53 | 0.05 | -0.05 | 10/15/2024 | 10/22/2024 1:58:57 PM EST |
| 51.00 | 4.55 | 4.85 | % | 0 | 0 | 0.53 | -0.58 | 0.05 | -0.05 | 10/22/2024 1:58:57 PM EST | |||
| 52.00 | 5.20 | 5.50 | % | 0 | 0 | 0.50 | -0.63 | 0.05 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 53.00 | 6.05 | 6.40 | 5.95 | -0.26 | -4.19% | 11 | 40 | 0.52 | -0.67 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:57 PM EST |
| 54.00 | 6.60 | 6.90 | % | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 55.00 | 7.40 | 7.75 | % | 0 | 0 | 0.51 | -0.75 | 0.04 | -0.04 | 10/22/2024 1:58:57 PM EST | |||
| 56.00 | 8.15 | 8.65 | % | 0 | 0 | 0.50 | -0.78 | 0.04 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 57.00 | 9.05 | 9.50 | % | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 58.00 | 9.95 | 10.35 | % | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.03 | 10/22/2024 1:58:57 PM EST | |||
| 59.00 | 10.75 | 11.20 | % | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 60.00 | 11.65 | 12.15 | % | 0 | 0 | 0.53 | -0.88 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 61.00 | 12.65 | 13.05 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 62.00 | 13.55 | 14.00 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 63.00 | 14.60 | 14.80 | % | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 10/22/2024 1:58:57 PM EST | |||
| 65.00 | 16.60 | 16.85 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:57 PM EST |