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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.45 | 22.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 18.85 | 20.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 16.30 | 17.25 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 14.30 | 14.90 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 11.95 | 13.20 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 9.85 | 10.05 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.88 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 7.85 | 8.45 | 7.65 | -2.95 | -27.83% | 1 | 2 | 0.63 | 0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 6.05 | 6.40 | 5.87 | % | 2 | 0 | 0.60 | 0.73 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 42.50 | 4.50 | 4.60 | 4.35 | -2.60 | -37.41% | 39 | 10 | 0.55 | 0.63 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 3.20 | 3.30 | 3.05 | -1.40 | -31.47% | 56 | 3 | 0.54 | 0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 2.18 | 2.27 | 2.19 | -0.81 | -27.00% | 5 | 179 | 0.53 | 0.40 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 1.36 | 1.53 | 1.43 | -0.85 | -37.29% | 65 | 97 | 0.52 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 0.91 | 1.03 | 0.91 | -0.50 | -35.47% | 21 | 165 | 0.51 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.56 | 0.62 | 0.57 | -0.27 | -32.15% | 14 | 134 | 0.51 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.20 | 0.29 | 0.22 | -0.33 | -60.00% | 2 | 68 | 0.52 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.19 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 0.04 | 0.39 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.15 | 0.27 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.35 | 0.40 | 0.40 | +0.15 | +60.00% | 2 | 1 | 0.64 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.60 | 0.69 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.90 | 1.15 | 1.15 | +0.35 | +43.75% | 47 | 21 | 0.60 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 1.72 | 1.83 | 1.85 | +0.62 | +50.41% | 15 | 101 | 0.58 | -0.27 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 2.64 | 2.75 | 2.78 | +0.61 | +28.12% | 9 | 10 | 0.57 | -0.37 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 3.80 | 3.95 | 3.85 | +0.85 | +28.34% | 6 | 660 | 0.55 | -0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 5.25 | 5.45 | 5.55 | +1.50 | +37.04% | 25 | 44 | 0.54 | -0.60 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 6.10 | 7.15 | 5.65 | 0.00 | 0.00% | 0 | 109 | 0.54 | -0.70 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 9.00 | 9.15 | 9.05 | +1.96 | +27.65% | 4 | 18 | 0.53 | -0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 11.15 | 11.35 | 9.65 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.85 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 15.60 | 16.10 | 13.65 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.93 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 19.05 | 21.05 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST |