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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.55 | 25.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 17.60 | 20.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 12.70 | 15.65 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 47.00 | 11.20 | 12.15 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 48.00 | 10.20 | 12.00 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 49.00 | 9.30 | 10.20 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 8.70 | 9.45 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.90 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 51.00 | 7.80 | 8.50 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.87 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 52.00 | 6.95 | 8.30 | % | 0 | 0 | 0.62 | 0.84 | 0.03 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 53.00 | 6.15 | 7.10 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 54.00 | 5.05 | 7.35 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.77 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 4.65 | 6.00 | 8.98 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.72 | 0.05 | -0.04 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 56.00 | 4.00 | 5.20 | 3.70 | -2.20 | -37.29% | 10 | 10 | 0.39 | 0.67 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 57.00 | 2.71 | 4.55 | 3.15 | % | 1 | 0 | 0.34 | 0.61 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST | |
| 58.00 | 2.57 | 3.80 | 2.45 | -0.55 | -18.34% | 1 | 43 | 0.37 | 0.55 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 59.00 | 2.25 | 2.67 | 2.18 | -0.42 | -16.16% | 2 | 32 | 0.38 | 0.49 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 1.90 | 2.13 | 1.95 | -0.05 | -2.50% | 6 | 29 | 0.39 | 0.43 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 61.00 | 1.53 | 2.04 | 1.79 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.38 | 0.06 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 62.00 | 1.24 | 1.58 | 1.50 | 0.00 | 0.00% | 0 | 146 | 0.40 | 0.32 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 63.00 | 0.98 | 1.42 | 1.18 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.28 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 64.00 | 0.79 | 1.23 | 0.80 | -0.99 | -55.31% | 4 | 28 | 0.39 | 0.24 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 0.63 | 0.83 | 1.10 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.20 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 66.00 | 0.30 | 1.18 | 0.50 | -1.56 | -75.73% | 1 | 226 | 0.39 | 0.17 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.69 | 0.35 | -0.65 | -65.00% | 4 | 58 | 0.40 | 0.14 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 68.00 | 0.10 | 2.47 | % | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.66 | % | 0 | 0 | 0.40 | 0.10 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.27 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.08 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.97 | % | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.28 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 74.00 | 0.00 | 0.51 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.02 | 0.01 | -0.01 | 1/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.21 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.64 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 48.00 | 0.12 | 0.46 | % | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 49.00 | 0.19 | 0.46 | % | 0 | 0 | 0.43 | -0.08 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | -0.10 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 51.00 | 0.02 | 0.49 | 0.52 | +0.37 | +246.67% | 1 | 2 | 0.42 | -0.13 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.63 | 0.66 | % | 1 | 0 | 0.41 | -0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST | |
| 53.00 | 0.17 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.19 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 54.00 | 0.85 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.23 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.97 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.28 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 56.00 | 1.03 | 1.63 | % | 0 | 0 | 0.40 | -0.33 | 0.05 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 57.00 | 1.68 | 2.03 | % | 0 | 0 | 0.39 | -0.39 | 0.06 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 58.00 | 1.73 | 2.47 | % | 0 | 0 | 0.39 | -0.45 | 0.06 | -0.05 | 2/4/2025 3:59:52 PM EST | |||
| 59.00 | 2.48 | 2.99 | 1.63 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.51 | 0.06 | -0.05 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 2.90 | 3.55 | 3.89 | +1.14 | +41.46% | 5 | 9 | 0.39 | -0.57 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 61.00 | 3.35 | 4.20 | % | 0 | 0 | 0.39 | -0.62 | 0.06 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 62.00 | 3.85 | 4.85 | 4.88 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.68 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 63.00 | 4.40 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.72 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 64.00 | 4.40 | 6.45 | % | 0 | 0 | 0.54 | -0.76 | 0.05 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 65.00 | 6.95 | 7.30 | % | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 66.00 | 7.65 | 9.10 | % | 0 | 0 | 0.42 | -0.83 | 0.04 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 67.00 | 6.85 | 10.10 | % | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 68.00 | 8.60 | 11.50 | % | 0 | 0 | 0.54 | -0.88 | 0.03 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 69.00 | 10.35 | 11.95 | % | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 11.40 | 12.45 | % | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 71.00 | 11.05 | 14.90 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 72.00 | 13.10 | 15.70 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 73.00 | 12.70 | 16.00 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 74.00 | 14.05 | 17.85 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 14.75 | 18.50 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST |