Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $53.74 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.85 | 23.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 17.40 | 20.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 15.25 | 16.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 14.35 | 15.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 12.95 | 15.35 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 12.10 | 13.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 11.30 | 13.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 9.20 | 11.45 | 6.19 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 9.80 | 10.05 | 9.69 | % | 1 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 45.00 | 7.85 | 10.40 | 8.57 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 7.85 | 8.90 | 7.65 | +2.10 | +37.84% | 10 | 20 | 0.54 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 6.35 | 8.30 | % | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 6.20 | 7.75 | % | 0 | 0 | 0.83 | 0.94 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 6.15 | 7.55 | % | 0 | 0 | 0.55 | 0.93 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 4.95 | 7.05 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.92 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 5.50 | 6.05 | % | 0 | 0 | 0.60 | 0.90 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 4.40 | 5.30 | 3.34 | 0.00 | 0.00% | 0 | 7 | 0.23 | 0.88 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 2.92 | 6.15 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.86 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 4.00 | 5.00 | 3.90 | -0.60 | -13.34% | 1 | 32 | 0.46 | 0.83 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 2.83 | 3.75 | 3.35 | +1.35 | +67.50% | 20 | 13 | 0.41 | 0.77 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 2.66 | 2.98 | 2.64 | 0.00 | 0.00% | 0 | 160 | 0.41 | 0.69 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 1.99 | 2.28 | 1.90 | +0.20 | +11.77% | 11 | 94 | 0.40 | 0.60 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 1.52 | 1.74 | 1.74 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.50 | 0.10 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 1.13 | 1.30 | 1.18 | +0.37 | +45.68% | 17 | 46 | 0.38 | 0.41 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 0.80 | 0.93 | 0.84 | +0.07 | +9.10% | 21 | 99 | 0.38 | 0.32 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 57.00 | 0.59 | 0.65 | 0.60 | 0.00 | 0.00% | 13 | 58 | 0.38 | 0.24 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 58.00 | 0.41 | 0.52 | % | 0 | 0 | 0.38 | 0.18 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 0.26 | 0.32 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.13 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.18 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.09 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 61.00 | 0.12 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.07 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 62.00 | 0.07 | 0.25 | % | 0 | 0 | 0.48 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 63.00 | 0.02 | 0.61 | % | 0 | 0 | 0.70 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 64.00 | 0.01 | 1.00 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 66.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.03 | 0.21 | 0.03 | -0.03 | -50.00% | 3 | 18 | 0.61 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.01 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.03 | 0.87 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.05 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.04 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.07 | 0.15 | % | 0 | 0 | 0.44 | -0.05 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 47.00 | 0.07 | 0.16 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.06 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.13 | 0.17 | % | 0 | 0 | 0.42 | -0.07 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 0.17 | 0.21 | 0.23 | -0.35 | -60.35% | 4 | 72 | 0.41 | -0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 0.21 | 0.25 | % | 0 | 0 | 0.41 | -0.10 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 0.27 | 0.30 | 0.27 | -0.02 | -6.90% | 1 | 21 | 0.40 | -0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.17 | 0.37 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.14 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.41 | 0.45 | 0.50 | +0.02 | +4.17% | 1 | 34 | 0.39 | -0.17 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.61 | 0.66 | 0.78 | -0.19 | -19.59% | 1 | 11 | 0.38 | -0.23 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 0.85 | 0.99 | 1.08 | +0.10 | +10.21% | 1 | 14 | 0.37 | -0.31 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 1.22 | 1.37 | 1.77 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.40 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 1.53 | 1.83 | 2.35 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.50 | 0.10 | -0.05 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 2.28 | 2.41 | 3.31 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.59 | 0.09 | -0.05 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 2.11 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 100 | 0.36 | -0.68 | 0.09 | -0.05 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 57.00 | 2.94 | 4.50 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.76 | 0.07 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 58.00 | 3.55 | 5.25 | % | 0 | 0 | 0.26 | -0.82 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 3.75 | 5.55 | % | 0 | 0 | 0.55 | -0.87 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 5.95 | 7.15 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 61.00 | 6.35 | 7.95 | % | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 62.00 | 7.95 | 9.35 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 63.00 | 8.80 | 9.90 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 64.00 | 9.30 | 12.20 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 10.55 | 12.40 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 66.00 | 10.20 | 13.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |