Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $44.15 as of 3/28/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 16.10 | 16.65 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 8.85 | 11.05 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 36.00 | 8.00 | 9.45 | % | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 37.00 | 7.10 | 7.60 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 6.15 | 6.60 | 11.60 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.91 | 0.03 | -0.04 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 5.40 | 7.05 | 8.25 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.88 | 0.04 | -0.04 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 4.55 | 5.25 | 7.75 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.84 | 0.05 | -0.05 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 40.50 | 4.15 | 5.30 | % | 0 | 0 | 0.52 | 0.81 | 0.06 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 3.75 | 4.40 | % | 0 | 0 | 0.64 | 0.78 | 0.07 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 41.50 | 2.83 | 3.50 | 3.20 | % | 1 | 0 | 0.60 | 0.75 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 42.00 | 3.00 | 3.15 | 2.90 | -1.90 | -39.59% | 3 | 25 | 0.53 | 0.71 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 2.68 | 2.85 | 2.47 | % | 2 | 0 | 0.52 | 0.67 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 43.00 | 2.39 | 2.48 | 2.83 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.63 | 0.09 | -0.06 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 43.50 | 2.09 | 2.44 | 1.97 | -2.73 | -58.09% | 13 | 6 | 0.50 | 0.59 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 1.81 | 1.90 | 1.66 | -1.66 | -50.00% | 3 | 13 | 0.50 | 0.54 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.50 | 1.56 | 1.75 | 1.52 | % | 8 | 0 | 0.50 | 0.50 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 45.00 | 1.34 | 1.42 | 1.22 | -1.23 | -50.21% | 6 | 13 | 0.49 | 0.45 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.50 | 1.13 | 1.23 | 1.14 | -1.15 | -50.22% | 1 | 13 | 0.49 | 0.41 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.95 | 1.04 | 0.92 | -0.93 | -50.27% | 21 | 50 | 0.49 | 0.36 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.50 | 0.80 | 0.88 | 1.66 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.32 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.66 | 0.76 | 2.47 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.28 | 0.08 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.54 | 0.62 | 0.57 | % | 3 | 0 | 0.49 | 0.25 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 48.00 | 0.44 | 0.52 | 0.45 | -0.39 | -46.43% | 2 | 39 | 0.49 | 0.21 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 48.50 | 0.36 | 0.43 | 0.38 | -0.54 | -58.70% | 1 | 8 | 0.49 | 0.19 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.00 | 0.29 | 0.54 | 0.27 | -0.53 | -66.25% | 3 | 65 | 0.48 | 0.16 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.50 | 0.23 | 0.29 | 0.24 | -1.06 | -81.54% | 1 | 2 | 0.48 | 0.14 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.19 | 0.24 | 0.20 | -0.33 | -62.27% | 9 | 267 | 0.49 | 0.12 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 0.11 | 0.17 | 0.15 | -0.21 | -58.34% | 4 | 33 | 0.49 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 0.05 | 0.25 | 0.15 | -0.03 | -16.67% | 2 | 34 | 0.52 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 0.01 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 61 | 0.55 | 0.05 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 0.01 | 0.28 | 0.26 | -0.29 | -52.73% | 2 | 7 | 0.58 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.02 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.02 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 0.06 | 0.22 | % | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 37.00 | 0.08 | 0.27 | % | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 0.19 | 0.23 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.09 | 0.03 | -0.04 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.23 | 0.32 | 0.32 | % | 1 | 0 | 0.56 | -0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 40.00 | 0.40 | 0.46 | 0.51 | +0.38 | +292.31% | 22 | 7 | 0.55 | -0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.50 | 0.48 | 0.54 | % | 0 | 0 | 0.55 | -0.19 | 0.06 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 0.59 | 0.65 | 0.71 | +0.29 | +69.05% | 2 | 2 | 0.54 | -0.22 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 41.50 | 0.72 | 0.77 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.25 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 0.70 | 0.92 | 0.99 | +0.47 | +90.39% | 2 | 103 | 0.53 | -0.29 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.87 | 1.09 | 1.27 | % | 1 | 0 | 0.53 | -0.33 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 43.00 | 1.19 | 1.26 | 1.40 | +0.87 | +164.16% | 14 | 64 | 0.52 | -0.37 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 43.50 | 1.39 | 1.48 | 1.60 | +0.85 | +113.34% | 4 | 7 | 0.52 | -0.41 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.00 | 1.58 | 1.71 | 1.90 | +1.06 | +126.19% | 2 | 34 | 0.51 | -0.46 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 44.50 | 1.84 | 1.97 | % | 0 | 0 | 0.51 | -0.50 | 0.09 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 2.15 | 2.24 | 0.66 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.55 | 0.09 | -0.06 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 45.50 | 2.28 | 2.57 | 2.74 | +1.87 | +214.95% | 4 | 14 | 0.52 | -0.59 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 2.64 | 2.86 | 2.97 | +1.07 | +56.32% | 7 | 13 | 0.49 | -0.64 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 46.50 | 2.82 | 3.25 | % | 0 | 0 | 0.52 | -0.68 | 0.08 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 3.15 | 3.60 | 3.72 | +1.94 | +108.99% | 5 | 4 | 0.43 | -0.72 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 2.99 | 4.00 | 4.15 | +2.55 | +159.38% | 3 | 1 | 0.52 | -0.75 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 3.35 | 4.40 | 2.59 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.79 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 48.50 | 4.60 | 4.80 | % | 0 | 0 | 0.53 | -0.81 | 0.06 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 5.00 | 5.25 | 2.40 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.84 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 49.50 | 4.80 | 5.65 | 3.62 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.86 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 5.25 | 6.15 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.88 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 6.85 | 7.15 | 6.65 | +3.12 | +88.39% | 2 | 31 | 0.79 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 7.05 | 8.15 | 4.23 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.93 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 8.20 | 9.15 | 6.55 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.95 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 8.65 | 10.25 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 9.30 | 11.15 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 11.75 | 12.25 | 8.13 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 11.40 | 13.30 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 58.00 | 13.80 | 14.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 59.00 | 14.15 | 15.20 | 13.05 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 14.65 | 16.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 16.10 | 17.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 17.80 | 18.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 17.55 | 19.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 18.85 | 20.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 20.80 | 21.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 24.55 | 27.95 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |