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 | 28.55 | 31.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 23.60 | 26.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 18.90 | 20.75 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 15.85 | 18.25 | 13.15 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 44.00 | 14.35 | 17.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 13.15 | 16.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 46.00 | 12.10 | 15.55 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 11.65 | 14.55 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 10.85 | 13.50 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 9.75 | 12.85 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 8.75 | 11.20 | 10.59 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 8.10 | 9.90 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.94 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 7.50 | 9.15 | 5.40 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.92 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 5.60 | 8.15 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.89 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 5.70 | 7.15 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.86 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 4.90 | 5.95 | 6.40 | 0.00 | 0.00% | 0 | 145 | 0.22 | 0.82 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 4.10 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.78 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 4.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.73 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 3.55 | 4.15 | 3.70 | -0.05 | -1.34% | 1 | 24 | 0.30 | 0.68 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 2.81 | 3.25 | 3.40 | +0.30 | +9.68% | 1 | 8 | 0.28 | 0.62 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 1.76 | 2.93 | 2.53 | 0.00 | 0.00% | 0 | 61 | 0.31 | 0.57 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 1.92 | 2.52 | 2.39 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.51 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 1.51 | 1.88 | 1.79 | -0.11 | -5.79% | 2 | 22 | 0.33 | 0.45 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 1.22 | 1.59 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.40 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 0.97 | 2.21 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.34 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.61 | 1.91 | % | 0 | 0 | 0.32 | 0.30 | 0.05 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 0.43 | 0.98 | % | 0 | 0 | 0.31 | 0.25 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 0.29 | 0.86 | % | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.37 | 0.12 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.73 | % | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 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 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 0.06 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.53 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 33 | 0.88 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.06 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.56 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.64 | % | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 54.00 | 0.53 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.78 | 1.26 | 0.91 | 0.00 | 0.00% | 0 | 29 | 0.36 | -0.18 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.83 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 1.27 | 1.57 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.27 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 1.60 | 2.06 | 1.74 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.32 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 1.99 | 2.41 | 2.08 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.38 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 2.41 | 2.98 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.43 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 2.72 | 3.35 | % | 0 | 0 | 0.36 | -0.49 | 0.06 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 2.84 | 5.35 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.55 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 4.35 | 6.15 | % | 0 | 0 | 0.40 | -0.60 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 64.00 | 3.85 | 6.55 | % | 0 | 0 | 0.36 | -0.66 | 0.05 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 5.30 | 6.80 | % | 0 | 0 | 0.46 | -0.70 | 0.05 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 5.80 | 8.00 | % | 0 | 0 | 0.58 | -0.75 | 0.05 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 6.05 | 9.00 | % | 0 | 0 | 0.67 | -0.79 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 8.80 | 11.90 | % | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 14.25 | 16.90 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST |