Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $48.44 as of 2/21/2025 9:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.15 | 27.05 | 33.79 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 22.60 | 23.90 | 38.60 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 27.50 | 20.80 | 22.65 | 21.10 | 0.00 | 0.00% | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 18.25 | 20.05 | 24.97 | 0.00 | 0.00% | 0 | 18 | 1.17 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 15.90 | 16.60 | 25.30 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.97 | 0.01 | -0.01 | 11/27/2024 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 13.85 | 15.80 | 16.75 | 0.00 | 0.00% | 0 | 95 | 0.98 | 0.94 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 11.55 | 12.40 | 14.40 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.90 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 9.25 | 10.45 | 9.65 | -2.05 | -17.53% | 35 | 307 | 0.58 | 0.84 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 7.50 | 8.65 | 9.20 | 0.00 | 0.00% | 0 | 1,070 | 0.61 | 0.77 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 5.90 | 6.50 | 6.52 | -1.28 | -16.41% | 16 | 273 | 0.57 | 0.69 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 4.50 | 4.65 | 4.80 | -0.92 | -16.09% | 5 | 978 | 0.52 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 3.35 | 3.45 | 3.35 | -1.20 | -26.38% | 312 | 942 | 0.53 | 0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 2.41 | 2.56 | 2.37 | -1.18 | -33.24% | 249 | 1,566 | 0.53 | 0.40 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 1.72 | 1.83 | 1.63 | -0.95 | -36.83% | 117 | 1,542 | 0.52 | 0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 1.00 | 1.29 | 1.18 | -0.54 | -31.40% | 33 | 4,823 | 0.52 | 0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.80 | 0.90 | 0.82 | -0.45 | -35.44% | 114 | 3,974 | 0.51 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 0.53 | 0.78 | 0.55 | -0.21 | -27.64% | 9 | 1,431 | 0.52 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.37 | 0.80 | 0.37 | -0.13 | -26.00% | 42 | 5,076 | 0.58 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 0.24 | 0.29 | 0.27 | -0.07 | -20.59% | 7 | 335 | 0.52 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 0.16 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 2,236 | 0.53 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 0.08 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.03 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.02 | 1.11 | 0.22 | 0.00 | 0.00% | 0 | 708 | 0.91 | 0.02 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 947 | 0.95 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 282 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.32 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.34 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 27.50 | 0.01 | 1.36 | 0.07 | 0.00 | 0.00% | 0 | 54 | 1.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:03 PM EST |
| 30.00 | 0.04 | 0.86 | 0.09 | 0.00 | 0.00% | 0 | 819 | 1.04 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 32.50 | 0.13 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.03 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.30 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 3,467 | 0.62 | -0.06 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 37.50 | 0.55 | 0.65 | 0.38 | +0.02 | +5.56% | 1 | 240 | 0.59 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.93 | 1.03 | 1.01 | +0.45 | +80.36% | 42 | 292 | 0.57 | -0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 42.50 | 1.51 | 1.61 | 1.55 | +0.55 | +55.00% | 12 | 446 | 0.56 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 2.23 | 2.41 | 2.35 | +0.80 | +51.62% | 15 | 1,510 | 0.55 | -0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 47.50 | 3.30 | 3.45 | 3.55 | +1.05 | +42.00% | 60 | 2,000 | 0.54 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 4.60 | 4.80 | 4.79 | +1.54 | +47.39% | 42 | 969 | 0.53 | -0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 52.50 | 6.20 | 6.35 | 6.50 | +1.70 | +35.42% | 19 | 1,110 | 0.53 | -0.60 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 7.95 | 8.20 | 8.09 | +1.69 | +26.41% | 12 | 888 | 0.53 | -0.69 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 57.50 | 8.50 | 10.55 | 8.15 | 0.00 | 0.00% | 0 | 2,503 | 0.43 | -0.76 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 11.45 | 12.35 | 12.30 | +2.18 | +21.55% | 2 | 561 | 0.46 | -0.82 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 62.50 | 13.65 | 16.30 | 12.67 | 0.00 | 0.00% | 0 | 415 | 0.66 | -0.87 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 15.45 | 17.70 | 14.52 | 0.00 | 0.00% | 0 | 142 | 0.85 | -0.91 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 67.50 | 18.50 | 19.40 | 12.60 | 0.00 | 0.00% | 0 | 92 | 0.77 | -0.93 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 20.40 | 22.25 | 13.85 | 0.00 | 0.00% | 0 | 36 | 0.78 | -0.95 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 72.50 | 23.75 | 25.65 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 25.45 | 27.95 | 18.85 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 30.90 | 32.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 36.30 | 37.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |