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 | 22.65 | 25.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 17.70 | 19.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 14.75 | 16.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 14.75 | 16.15 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 13.10 | 15.20 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 11.85 | 14.95 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 10.55 | 13.75 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 10.65 | 12.35 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 9.90 | 11.40 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 8.35 | 9.50 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.92 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 8.20 | 9.45 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.89 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 7.35 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.86 | 0.03 | -0.03 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 6.50 | 6.80 | % | 0 | 0 | 0.60 | 0.83 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 4.90 | 6.25 | % | 0 | 0 | 0.33 | 0.79 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 4.95 | 5.15 | 4.60 | 0.00 | 0.00% | 0 | 201 | 0.39 | 0.74 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 2.84 | 5.20 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.69 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 3.65 | 3.80 | 3.05 | +0.69 | +29.24% | 3 | 16 | 0.39 | 0.64 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 3.05 | 3.25 | 2.73 | +0.08 | +3.02% | 1 | 33 | 0.39 | 0.58 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 2.51 | 2.74 | 2.60 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.53 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 1.98 | 2.22 | 1.93 | -0.22 | -10.24% | 6 | 658 | 0.37 | 0.47 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 1.60 | 1.87 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.41 | 0.06 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 57.00 | 1.38 | 1.52 | 1.45 | 0.00 | 0.00% | 0 | 201 | 0.38 | 0.35 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 58.00 | 1.10 | 1.23 | 0.76 | 0.00 | 0.00% | 0 | 632 | 0.38 | 0.30 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 59.00 | 0.88 | 0.98 | 0.75 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.25 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.69 | 0.79 | 0.71 | +0.01 | +1.43% | 55 | 243 | 0.38 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 61.00 | 0.54 | 0.67 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.17 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 62.00 | 0.41 | 0.51 | 0.42 | +0.02 | +5.00% | 370 | 124 | 0.38 | 0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 63.00 | 0.31 | 0.41 | % | 0 | 0 | 0.40 | 0.11 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 64.00 | 0.24 | 0.36 | % | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.18 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 66.00 | 0.13 | 0.22 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 0.01 | 0.88 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 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 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.01 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.59 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.07 | 0.35 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 0.15 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.06 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.22 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.30 | 0.42 | 0.41 | +0.02 | +5.13% | 2 | 19 | 0.41 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.41 | 0.54 | 0.90 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.14 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.55 | 0.74 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.17 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.75 | 0.94 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.21 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 1.00 | 1.15 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.26 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 1.15 | 1.43 | 1.64 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.31 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 1.57 | 1.80 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.36 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 2.03 | 2.19 | 2.26 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.42 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 2.52 | 2.67 | % | 0 | 0 | 0.38 | -0.47 | 0.06 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 3.05 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.53 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 2.96 | 3.85 | % | 0 | 0 | 0.32 | -0.59 | 0.06 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 4.35 | 5.35 | % | 0 | 0 | 0.44 | -0.65 | 0.06 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 4.05 | 5.30 | % | 0 | 0 | 0.28 | -0.70 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 59.00 | 4.70 | 7.80 | % | 0 | 0 | 0.44 | -0.75 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 6.65 | 7.65 | % | 0 | 0 | 0.46 | -0.79 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 61.00 | 5.95 | 7.75 | % | 0 | 0 | 0.19 | -0.83 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 62.00 | 8.05 | 9.40 | % | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 63.00 | 8.30 | 9.70 | % | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 64.00 | 8.90 | 11.00 | % | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 11.15 | 11.95 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 66.00 | 11.20 | 13.40 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 15.15 | 17.55 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST |