Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $43.51 as of 4/11/2025 9:05:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.85 | 20.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 4/11/2025 3:59:54 PM EST | |||
| 28.00 | 14.75 | 17.75 | % | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.03 | 4/11/2025 3:59:54 PM EST | |||
| 29.00 | 13.95 | 16.75 | % | 0 | 0 | 2.62 | 0.96 | 0.01 | -0.04 | 4/11/2025 3:59:54 PM EST | |||
| 30.00 | 12.50 | 15.80 | % | 0 | 0 | 2.47 | 0.96 | 0.01 | -0.04 | 4/11/2025 3:59:54 PM EST | |||
| 31.00 | 11.60 | 14.85 | % | 0 | 0 | 2.37 | 0.94 | 0.01 | -0.05 | 4/11/2025 3:59:54 PM EST | |||
| 31.50 | 11.15 | 14.35 | % | 0 | 0 | 2.32 | 0.94 | 0.01 | -0.05 | 4/11/2025 3:59:54 PM EST | |||
| 32.00 | 10.65 | 13.30 | % | 0 | 0 | 2.23 | 0.93 | 0.01 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 32.50 | 10.20 | 13.45 | % | 0 | 0 | 2.20 | 0.92 | 0.01 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 33.00 | 9.70 | 12.95 | % | 0 | 0 | 2.13 | 0.92 | 0.02 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 33.50 | 9.25 | 12.50 | % | 0 | 0 | 2.08 | 0.91 | 0.02 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 34.00 | 8.85 | 11.20 | % | 0 | 0 | 2.03 | 0.91 | 0.02 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 34.50 | 8.50 | 11.55 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.90 | 0.02 | -0.06 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 35.00 | 7.90 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.88 | 0.02 | -0.07 | 4/7/2025 | 4/11/2025 3:59:54 PM EST |
| 35.50 | 7.45 | 10.65 | % | 0 | 0 | 1.81 | 0.87 | 0.02 | -0.08 | 4/11/2025 3:59:54 PM EST | |||
| 36.00 | 7.25 | 10.15 | 6.20 | 0.00 | 0.00% | 0 | 16 | 1.70 | 0.86 | 0.03 | -0.08 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 36.50 | 7.40 | 9.60 | 7.00 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.86 | 0.03 | -0.07 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 37.00 | 6.10 | 9.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.83 | 0.03 | -0.08 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 37.50 | 6.30 | 8.90 | 3.90 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.82 | 0.03 | -0.09 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 38.00 | 5.75 | 8.50 | 3.40 | 0.00 | 0.00% | 0 | 87 | 1.62 | 0.81 | 0.03 | -0.09 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 38.50 | 5.40 | 8.05 | 3.00 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.79 | 0.04 | -0.09 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 39.00 | 5.25 | 6.45 | 7.00 | 0.00 | 0.00% | 0 | 75 | 0.90 | 0.78 | 0.04 | -0.09 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 39.50 | 4.40 | 5.55 | 6.60 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.76 | 0.04 | -0.09 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 40.00 | 4.50 | 5.25 | 5.06 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.74 | 0.05 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 40.50 | 4.15 | 4.75 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.72 | 0.05 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 41.00 | 3.85 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.69 | 0.05 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 41.50 | 3.50 | 4.60 | % | 0 | 0 | 0.85 | 0.67 | 0.06 | -0.09 | 4/11/2025 3:59:54 PM EST | |||
| 42.00 | 3.30 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.64 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 42.50 | 3.00 | 3.20 | 3.47 | % | 2 | 0 | 0.73 | 0.61 | 0.06 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST | |
| 43.00 | 2.74 | 2.89 | 2.74 | -1.08 | -28.28% | 8 | 66 | 0.72 | 0.58 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 44.00 | 2.17 | 2.37 | 2.35 | -0.19 | -7.48% | 117 | 49 | 0.70 | 0.51 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 45.00 | 1.66 | 1.87 | 1.81 | -0.24 | -11.71% | 54 | 103 | 0.68 | 0.44 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 46.00 | 1.23 | 1.44 | 1.38 | -0.25 | -15.34% | 36 | 20 | 0.66 | 0.37 | 0.07 | -0.08 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 47.00 | 0.66 | 1.08 | 1.11 | +0.36 | +48.00% | 39 | 84 | 0.60 | 0.30 | 0.07 | -0.07 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 48.00 | 0.62 | 0.81 | 0.77 | +0.30 | +63.83% | 62 | 38 | 0.62 | 0.24 | 0.06 | -0.06 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 49.00 | 0.32 | 0.71 | 0.76 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.19 | 0.05 | -0.05 | 4/2/2025 | 4/11/2025 3:59:54 PM EST |
| 50.00 | 0.12 | 0.53 | 0.44 | -0.23 | -34.33% | 9 | 191 | 0.57 | 0.15 | 0.04 | -0.05 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.13 | 0.04 | -0.05 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 131 | 0.66 | 0.09 | 0.03 | -0.03 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 1.38 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.06 | 0.02 | -0.02 | 3/24/2025 | 4/11/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.04 | 0.02 | -0.02 | 3/27/2025 | 4/11/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.31 | 0.08 | -0.06 | -42.86% | 1 | 134 | 0.85 | 0.03 | 0.01 | -0.02 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.02 | 0.01 | -0.01 | 3/17/2025 | 4/11/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 4/11/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.01 | 0.01 | -0.01 | 3/12/2025 | 4/11/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 1.62 | 0.01 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 1.29 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 2.14 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 63.00 | 0.00 | 1.29 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.29 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.49 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.48 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.81 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/11/2025 3:59:54 PM EST | |||
| 28.00 | 0.01 | 1.26 | % | 0 | 0 | 1.58 | -0.02 | 0.01 | -0.03 | 4/11/2025 3:59:54 PM EST | |||
| 29.00 | 0.02 | 0.56 | % | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.04 | 4/11/2025 3:59:54 PM EST | |||
| 30.00 | 0.04 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.28 | -0.04 | 0.01 | -0.04 | 4/3/2025 | 4/11/2025 3:59:54 PM EST |
| 31.00 | 0.06 | 0.70 | % | 0 | 0 | 1.22 | -0.06 | 0.01 | -0.05 | 4/11/2025 3:59:54 PM EST | |||
| 31.50 | 0.06 | 0.73 | % | 0 | 0 | 1.18 | -0.06 | 0.01 | -0.05 | 4/11/2025 3:59:54 PM EST | |||
| 32.00 | 0.08 | 0.77 | % | 0 | 0 | 1.17 | -0.07 | 0.01 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 32.50 | 0.08 | 0.91 | % | 0 | 0 | 1.17 | -0.08 | 0.01 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 33.00 | 0.11 | 0.91 | % | 0 | 0 | 1.14 | -0.08 | 0.02 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 33.50 | 0.12 | 0.95 | % | 0 | 0 | 1.13 | -0.09 | 0.02 | -0.06 | 4/11/2025 3:59:54 PM EST | |||
| 34.00 | 0.01 | 1.83 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.09 | 0.02 | -0.06 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 34.50 | 0.16 | 1.67 | 1.03 | 0.00 | 0.00% | 0 | 8 | 1.22 | -0.10 | 0.02 | -0.06 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 35.00 | 0.18 | 0.96 | 1.74 | 0.00 | 0.00% | 0 | 198 | 1.01 | -0.12 | 0.02 | -0.07 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 35.50 | 0.30 | 0.99 | % | 0 | 0 | 1.01 | -0.13 | 0.02 | -0.08 | 4/11/2025 3:59:54 PM EST | |||
| 36.00 | 0.40 | 0.56 | 0.64 | -0.66 | -50.77% | 25 | 95 | 0.89 | -0.14 | 0.03 | -0.08 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 36.50 | 0.25 | 1.83 | % | 0 | 0 | 1.09 | -0.14 | 0.03 | -0.07 | 4/11/2025 3:59:54 PM EST | |||
| 37.00 | 0.30 | 1.05 | 1.74 | 0.00 | 0.00% | 0 | 92 | 0.89 | -0.17 | 0.03 | -0.08 | 4/7/2025 | 4/11/2025 3:59:54 PM EST |
| 37.50 | 0.30 | 1.25 | 2.01 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.18 | 0.03 | -0.09 | 4/7/2025 | 4/11/2025 3:59:54 PM EST |
| 38.00 | 0.42 | 1.57 | 0.98 | -1.64 | -62.60% | 1 | 1,215 | 0.97 | -0.19 | 0.03 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 38.50 | 0.41 | 1.14 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.21 | 0.04 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 39.00 | 0.87 | 1.05 | 1.15 | -0.45 | -28.13% | 3 | 253 | 0.83 | -0.22 | 0.04 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 39.50 | 0.93 | 1.16 | 2.71 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.24 | 0.04 | -0.09 | 4/8/2025 | 4/11/2025 3:59:54 PM EST |
| 40.00 | 1.04 | 1.30 | 1.19 | -0.62 | -34.26% | 8 | 147 | 0.80 | -0.26 | 0.05 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 40.50 | 1.16 | 1.44 | 1.08 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.28 | 0.05 | -0.09 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 41.00 | 1.33 | 1.54 | 3.50 | 0.00 | 0.00% | 0 | 47 | 0.78 | -0.31 | 0.05 | -0.09 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 41.50 | 1.51 | 1.76 | % | 0 | 0 | 0.78 | -0.33 | 0.06 | -0.09 | 4/11/2025 3:59:54 PM EST | |||
| 42.00 | 1.75 | 1.91 | 2.60 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.36 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 42.50 | 1.93 | 2.11 | 2.89 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.39 | 0.06 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 43.00 | 2.15 | 2.30 | 3.05 | 0.00 | 0.00% | 0 | 145 | 0.76 | -0.42 | 0.07 | -0.09 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 44.00 | 2.58 | 2.78 | 3.45 | -0.05 | -1.43% | 1 | 115 | 0.74 | -0.49 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 45.00 | 3.10 | 3.30 | 3.90 | -0.10 | -2.50% | 5 | 49 | 0.72 | -0.56 | 0.07 | -0.09 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 46.00 | 2.95 | 3.90 | 3.77 | -0.38 | -9.16% | 2 | 30 | 0.71 | -0.63 | 0.07 | -0.08 | 4/11/2025 | 4/11/2025 3:59:54 PM EST |
| 47.00 | 4.20 | 4.60 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.70 | 0.07 | -0.07 | 4/3/2025 | 4/11/2025 3:59:54 PM EST |
| 48.00 | 4.75 | 5.45 | 5.73 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.76 | 0.06 | -0.06 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 49.00 | 5.25 | 6.80 | 5.83 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.81 | 0.05 | -0.05 | 4/9/2025 | 4/11/2025 3:59:54 PM EST |
| 50.00 | 4.70 | 7.25 | 7.51 | 0.00 | 0.00% | 0 | 24 | 0.88 | -0.85 | 0.04 | -0.05 | 4/10/2025 | 4/11/2025 3:59:54 PM EST |
| 51.00 | 5.60 | 8.75 | % | 0 | 0 | 1.13 | -0.87 | 0.04 | -0.05 | 4/11/2025 3:59:54 PM EST | |||
| 52.00 | 6.50 | 9.55 | 10.67 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.91 | 0.03 | -0.03 | 4/1/2025 | 4/11/2025 3:59:54 PM EST |
| 53.00 | 7.45 | 10.70 | % | 0 | 0 | 1.50 | -0.94 | 0.02 | -0.02 | 4/11/2025 3:59:54 PM EST | |||
| 54.00 | 8.45 | 11.95 | 16.10 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.96 | 0.02 | -0.02 | 4/4/2025 | 4/11/2025 3:59:54 PM EST |
| 55.00 | 9.55 | 13.20 | % | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.02 | 4/11/2025 3:59:54 PM EST | |||
| 56.00 | 12.15 | 13.70 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 4/11/2025 3:59:54 PM EST | |||
| 57.00 | 12.65 | 14.45 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 4/11/2025 3:59:54 PM EST | |||
| 58.00 | 13.60 | 16.20 | 13.84 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.01 | -0.01 | 3/10/2025 | 4/11/2025 3:59:54 PM EST |
| 59.00 | 15.15 | 16.60 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 60.00 | 16.05 | 17.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 61.00 | 16.70 | 18.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 62.00 | 17.85 | 19.95 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 63.00 | 18.85 | 20.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 64.00 | 20.00 | 21.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 65.00 | 20.95 | 22.95 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST | |||
| 70.00 | 25.70 | 28.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/11/2025 3:59:54 PM EST |