Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $60.25 as of 1/22/2025 9:09:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 30.75 | 23.79 | 0.00 | 0.00% | 0 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 26.50 | 29.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 24.10 | 25.30 | 21.46 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 21.60 | 23.30 | 17.78 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 18.15 | 20.75 | 15.74 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 15.60 | 19.10 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 14.55 | 15.60 | 10.64 | 0.00 | 0.00% | 0 | 21 | 0.65 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 12.15 | 13.85 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 47.50 | 11.75 | 12.95 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.98 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 11.45 | 12.90 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 10.35 | 11.95 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 9.75 | 10.55 | 10.27 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 8.30 | 9.65 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 7.00 | 8.85 | % | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.50 | 7.50 | 8.15 | 7.74 | 0.00 | 0.00% | 0 | 398 | 0.58 | 0.90 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 7.10 | 7.65 | % | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 54.00 | 5.80 | 6.80 | % | 0 | 0 | 0.36 | 0.85 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 5.40 | 5.65 | 5.40 | -0.41 | -7.06% | 23 | 781 | 0.36 | 0.81 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 3.90 | 4.95 | 4.24 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.77 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 3.90 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 3.60 | 3.85 | 3.85 | -0.10 | -2.54% | 4 | 741 | 0.33 | 0.69 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 3.25 | 3.55 | 3.00 | -0.50 | -14.29% | 1 | 34 | 0.34 | 0.66 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 2.68 | 2.97 | 3.00 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.60 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 2.18 | 2.35 | 2.24 | -0.21 | -8.58% | 99 | 5,003 | 0.34 | 0.54 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 1.75 | 1.93 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.48 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 1.36 | 1.70 | 1.49 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.41 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 1.01 | 1.49 | 1.40 | -0.03 | -2.10% | 1 | 729 | 0.33 | 0.38 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 1.08 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 2,531 | 0.33 | 0.35 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 0.80 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.48 | 0.88 | 0.71 | -0.04 | -5.34% | 1 | 281 | 0.33 | 0.25 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 0.26 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.20 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.00 | 0.34 | 0.46 | % | 0 | 0 | 0.32 | 0.16 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 67.50 | 0.29 | 0.37 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 68.00 | 0.24 | 0.34 | % | 0 | 0 | 0.33 | 0.13 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.17 | 0.29 | % | 0 | 0 | 0.32 | 0.10 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.11 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 65 | 0.33 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.24 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.17 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 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 | 0.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.13 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 71 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.22 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 96 | 0.43 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.26 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.13 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 207 | 0.40 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.26 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 0.25 | 0.30 | % | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 52.50 | 0.16 | 0.36 | 0.25 | -0.04 | -13.80% | 1 | 393 | 0.37 | -0.10 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.13 | 0.42 | % | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 54.00 | 0.33 | 0.62 | 0.44 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.62 | 0.72 | 0.65 | 0.00 | 0.00% | 7 | 2,430 | 0.35 | -0.19 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.81 | 1.02 | 0.94 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.23 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 1.01 | 1.35 | % | 0 | 0 | 0.34 | -0.28 | 0.05 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 57.50 | 1.20 | 1.41 | 1.35 | +0.03 | +2.28% | 3 | 1,232 | 0.34 | -0.31 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 1.39 | 1.71 | 1.47 | 0.00 | 0.00% | 0 | 785 | 0.34 | -0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 1.76 | 2.38 | 1.77 | 0.00 | 0.00% | 0 | 452 | 0.34 | -0.40 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 2.17 | 2.66 | 2.37 | 0.00 | 0.00% | 0 | 147 | 0.34 | -0.46 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 2.63 | 3.10 | 2.79 | 0.00 | 0.00% | 0 | 215 | 0.34 | -0.52 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 3.45 | 3.75 | 3.45 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 3.80 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 103 | 0.34 | -0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 4.05 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 147 | 0.32 | -0.65 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 4.80 | 5.20 | 4.85 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.70 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 5.65 | 6.25 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.75 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 66.00 | 6.30 | 6.80 | % | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 7.25 | 7.95 | % | 0 | 0 | 0.42 | -0.84 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 67.50 | 7.80 | 8.20 | % | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 68.00 | 7.65 | 9.25 | % | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 69.00 | 8.65 | 9.90 | % | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 9.45 | 10.95 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 71.00 | 10.40 | 11.90 | % | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 14.75 | 16.10 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 18.55 | 21.40 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 23.45 | 26.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |