Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $43.92 as of 3/31/2025 10:02:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.45 | 22.70 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 25.00 | 19.35 | 20.85 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.93 | 0.01 | -0.01 | 11/5/2024 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 17.75 | 18.55 | 20.54 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.91 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 15.65 | 16.40 | 30.80 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.87 | 0.01 | -0.01 | 1/17/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 14.05 | 14.55 | 12.25 | -5.25 | -30.00% | 4 | 10 | 0.49 | 0.84 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 11.90 | 12.85 | 15.35 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.79 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 10.60 | 11.20 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.74 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 9.55 | 9.70 | 10.99 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.69 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 8.20 | 8.45 | 7.40 | -2.79 | -27.38% | 1 | 4 | 0.48 | 0.64 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 7.05 | 7.25 | 7.00 | 0.00 | 0.00% | 0 | 206 | 0.48 | 0.58 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 6.00 | 6.70 | 8.50 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.53 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 5.10 | 5.25 | 4.95 | -0.10 | -1.98% | 11 | 211 | 0.47 | 0.48 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 4.30 | 4.45 | 4.15 | -1.21 | -22.58% | 1 | 228 | 0.46 | 0.42 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 3.65 | 3.75 | 3.19 | -0.48 | -13.08% | 10 | 1,147 | 0.46 | 0.38 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 3.05 | 3.20 | 3.81 | 0.00 | 0.00% | 0 | 102 | 0.46 | 0.33 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 2.55 | 2.76 | 2.39 | -0.21 | -8.08% | 1 | 197 | 0.46 | 0.29 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 2.13 | 2.25 | 3.45 | 0.00 | 0.00% | 0 | 154 | 0.45 | 0.25 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 1.78 | 1.92 | 1.65 | -0.87 | -34.53% | 15 | 56 | 0.45 | 0.22 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 1.50 | 1.59 | 2.50 | 0.00 | 0.00% | 0 | 93 | 0.45 | 0.19 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 1.25 | 1.36 | 1.19 | -0.97 | -44.91% | 15 | 212 | 0.45 | 0.17 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 1.05 | 1.14 | 5.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.15 | 0.01 | -0.01 | 2/4/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.86 | 1.01 | 1.35 | 0.00 | 0.00% | 0 | 194 | 0.45 | 0.13 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.61 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.10 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.57 | 1.55 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.07 | 0.01 | 0.00 | 2/19/2025 | 3/31/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.45 | 0.76 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.05 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.37 | 0.62 | % | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 25.00 | 0.70 | 0.82 | 0.56 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.07 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 1.03 | 1.17 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.09 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 1.44 | 1.58 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.13 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 2.02 | 2.14 | 1.59 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.16 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 2.68 | 2.84 | 3.05 | +0.70 | +29.79% | 1 | 216 | 0.50 | -0.21 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 3.50 | 3.65 | 2.52 | 0.00 | 0.00% | 0 | 554 | 0.49 | -0.26 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 4.50 | 4.65 | 3.83 | 0.00 | 0.00% | 0 | 102 | 0.48 | -0.31 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 5.60 | 5.80 | 4.97 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.36 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 6.90 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 710 | 0.48 | -0.42 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 8.35 | 8.75 | 8.60 | 0.00 | 0.00% | 0 | 492 | 0.48 | -0.47 | 0.02 | -0.02 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 9.90 | 10.50 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.52 | 0.02 | -0.01 | 1/31/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 11.60 | 11.75 | 11.85 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.58 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 13.40 | 13.70 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.62 | 0.02 | -0.01 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 15.30 | 15.50 | 12.51 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.67 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 17.35 | 17.50 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.71 | 0.02 | -0.01 | 1/23/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 19.45 | 19.65 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.75 | 0.02 | -0.01 | 12/19/2024 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 21.65 | 21.85 | 10.25 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.78 | 0.02 | -0.01 | 1/29/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 23.90 | 24.80 | 11.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.81 | 0.02 | -0.01 | 1/28/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 26.20 | 26.50 | 23.90 | 0.00 | 0.00% | 0 | 105 | 0.45 | -0.83 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 27.95 | 29.75 | 25.80 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.85 | 0.01 | -0.01 | 2/27/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 30.45 | 32.70 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.87 | 0.01 | -0.01 | 1/30/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 35.35 | 37.65 | % | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 39.90 | 42.70 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 45.15 | 47.60 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST |