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 | 28.30 | 31.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 24.10 | 26.65 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 18.90 | 21.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 15.85 | 18.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 14.90 | 17.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 13.40 | 16.70 | 10.35 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 13.20 | 15.60 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 47.00 | 11.20 | 14.00 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 48.00 | 10.75 | 13.70 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 49.00 | 9.50 | 12.75 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 9.25 | 11.40 | 8.09 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 7.65 | 10.75 | % | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 52.00 | 6.80 | 9.60 | 5.82 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.89 | 0.03 | -0.05 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 5.95 | 8.55 | 5.75 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.86 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 5.80 | 6.60 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.84 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 4.00 | 6.80 | 2.73 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.82 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 3.85 | 4.45 | 4.60 | 0.00 | 0.00% | 0 | 41 | 0.65 | 0.76 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 3.40 | 3.70 | 3.81 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.73 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 2.56 | 2.99 | 3.04 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.67 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 1.94 | 2.47 | 2.40 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.61 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 1.58 | 1.83 | 2.09 | +0.29 | +16.12% | 3 | 119 | 0.35 | 0.53 | 0.08 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 1.13 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 105 | 0.36 | 0.45 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.00 | 0.75 | 1.17 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.37 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 0.59 | 0.74 | 1.00 | +0.30 | +42.86% | 10 | 145 | 0.35 | 0.31 | 0.07 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 0.41 | 0.53 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.25 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.24 | 0.43 | % | 0 | 0 | 0.44 | 0.22 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.19 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 67.00 | 0.07 | 0.25 | % | 0 | 0 | 0.85 | 0.11 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.34 | % | 0 | 0 | 0.96 | 0.08 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.69 | % | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.71 | % | 0 | 0 | 0.89 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.11 | 0.01 | 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 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.04 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.07 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.66 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.11 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.27 | 0.79 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.14 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.59 | 0.23 | 0.00 | 0.00% | 0 | 58 | 0.42 | -0.16 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.43 | 0.32 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 56.00 | 0.44 | 0.61 | 1.03 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.24 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 57.00 | 0.68 | 1.05 | 0.78 | 0.00 | 0.00% | 0 | 81 | 0.35 | -0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 58.00 | 0.98 | 1.16 | 1.08 | 0.00 | 0.00% | 0 | 70 | 0.36 | -0.33 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 59.00 | 1.27 | 1.58 | 1.44 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.39 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 1.67 | 2.07 | 2.00 | +0.19 | +10.50% | 1 | 22 | 0.35 | -0.47 | 0.08 | -0.06 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 61.00 | 2.10 | 2.65 | % | 0 | 0 | 0.35 | -0.55 | 0.08 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 62.00 | 2.65 | 3.35 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.63 | 0.08 | -0.06 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 63.00 | 3.55 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.69 | 0.07 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 64.00 | 4.50 | 4.85 | % | 0 | 0 | 0.47 | -0.75 | 0.06 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 4.75 | 5.80 | % | 0 | 0 | 0.78 | -0.78 | 0.05 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 66.00 | 6.20 | 8.25 | % | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 67.00 | 5.85 | 8.15 | % | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 68.00 | 6.95 | 10.50 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 69.00 | 8.95 | 10.70 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 9.60 | 11.15 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 71.00 | 10.20 | 12.60 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 13.55 | 16.35 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |