Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $58.52 as of 2/4/2025 3:00:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.55 | 30.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 32.50 | 25.10 | 27.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 22.70 | 24.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 37.50 | 19.15 | 22.95 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 18.05 | 19.95 | 20.44 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 42.50 | 16.15 | 17.80 | 16.65 | 0.00 | 0.00% | 0 | 100 | 0.50 | 0.96 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 13.60 | 15.40 | 14.15 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.93 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 47.50 | 11.60 | 12.70 | 13.05 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 8.00 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.83 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 52.50 | 7.55 | 8.85 | 9.06 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.76 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 5.90 | 7.10 | 5.50 | -0.74 | -11.86% | 27 | 127 | 0.48 | 0.68 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 57.50 | 4.45 | 4.65 | 4.35 | -0.40 | -8.43% | 166 | 156 | 0.48 | 0.58 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 3.30 | 3.50 | 3.34 | -0.26 | -7.23% | 279 | 647 | 0.48 | 0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 62.50 | 2.39 | 2.91 | 2.28 | -0.34 | -12.98% | 391 | 340 | 0.48 | 0.38 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 1.67 | 1.81 | 1.69 | -0.18 | -9.63% | 48 | 710 | 0.48 | 0.30 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 1.14 | 1.51 | 1.08 | -0.24 | -18.19% | 82 | 690 | 0.48 | 0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.07 | 0.74 | -0.21 | -22.11% | 63 | 181 | 0.48 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 0.52 | 0.99 | % | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 0.35 | 0.41 | 0.36 | -0.10 | -21.74% | 1 | 372 | 0.49 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.13 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:52 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 | 0.14 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.19 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 37.50 | 0.04 | 0.43 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 0.01 | 0.50 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 42.50 | 0.10 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.04 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.64 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.11 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.69 | 1.02 | 1.16 | +0.11 | +10.48% | 5 | 49 | 0.52 | -0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 52.50 | 1.26 | 1.59 | 1.65 | +0.09 | +5.77% | 10 | 76 | 0.50 | -0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 2.10 | 2.39 | 2.57 | +0.17 | +7.09% | 50 | 256 | 0.49 | -0.32 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 57.50 | 2.69 | 3.45 | 3.66 | +0.26 | +7.65% | 51 | 155 | 0.49 | -0.42 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 3.70 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.52 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 62.50 | 6.15 | 6.40 | 7.10 | +0.90 | +14.52% | 2 | 85 | 0.48 | -0.62 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 7.50 | 8.15 | 5.95 | 0.00 | 0.00% | 0 | 109 | 0.48 | -0.70 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 67.50 | 8.65 | 12.15 | 10.55 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.77 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 11.40 | 12.30 | 10.80 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.83 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 12.70 | 14.65 | % | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 15.00 | 17.00 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 19.90 | 22.15 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST |