Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $44.15 as of 3/31/2025 4:49:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.70 | 14.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 8.30 | 9.20 | % | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 36.00 | 8.05 | 8.25 | % | 0 | 0 | 0.53 | 0.90 | 0.03 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 7.15 | 7.45 | % | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 6.30 | 6.60 | % | 0 | 0 | 0.54 | 0.83 | 0.04 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 5.50 | 5.75 | % | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 4.80 | 4.95 | % | 0 | 0 | 0.51 | 0.74 | 0.05 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 41.00 | 4.05 | 4.25 | % | 0 | 0 | 0.39 | 0.68 | 0.05 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 42.00 | 3.45 | 3.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.63 | 0.06 | -0.04 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 2.86 | 3.25 | 4.77 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.56 | 0.06 | -0.04 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 2.34 | 2.48 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.50 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 1.76 | 2.02 | 1.81 | % | 3 | 0 | 0.48 | 0.44 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 46.00 | 0.00 | 1.67 | 0.96 | -1.74 | -64.45% | 1 | 2 | 0.49 | 0.37 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 47.00 | 1.17 | 1.29 | 1.33 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.31 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 48.00 | 0.90 | 1.03 | 1.14 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.26 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 49.00 | 0.68 | 0.80 | 2.50 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.21 | 0.05 | -0.03 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.51 | 0.65 | 0.54 | -0.11 | -16.93% | 23 | 24 | 0.47 | 0.17 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 51.00 | 0.37 | 0.57 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.14 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 52.00 | 0.27 | 0.39 | 0.22 | -0.16 | -42.11% | 1 | 2 | 0.46 | 0.11 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 53.00 | 0.00 | 0.31 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.09 | 0.03 | -0.02 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 54.00 | 0.17 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 56.00 | 0.00 | 2.21 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.04 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 57.00 | 0.00 | 1.25 | % | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 1.29 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 2.02 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.08 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 0.00 | 0.49 | % | 0 | 0 | 0.60 | -0.10 | 0.03 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.61 | % | 0 | 0 | 0.59 | -0.13 | 0.03 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.74 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.17 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 0.78 | 0.88 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.21 | 0.04 | -0.04 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 1.02 | 1.15 | 1.10 | +0.29 | +35.81% | 13 | 11 | 0.56 | -0.26 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 1.31 | 1.75 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.32 | 0.05 | -0.04 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 42.00 | 0.75 | 1.79 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.37 | 0.06 | -0.04 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 2.08 | 2.18 | 2.44 | +1.59 | +187.06% | 1 | 2 | 0.48 | -0.44 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 2.55 | 2.77 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.50 | 0.07 | -0.04 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 3.05 | 3.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.56 | 0.07 | -0.04 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 46.00 | 3.70 | 3.85 | % | 0 | 0 | 0.44 | -0.63 | 0.06 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 47.00 | 4.35 | 4.50 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.69 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 48.00 | 5.10 | 5.25 | 5.19 | % | 2 | 0 | 0.47 | -0.74 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 49.00 | 5.70 | 7.20 | % | 0 | 0 | 0.46 | -0.79 | 0.05 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 6.70 | 6.90 | % | 0 | 0 | 0.46 | -0.83 | 0.04 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 51.00 | 7.60 | 7.80 | 6.89 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.86 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 52.00 | 8.45 | 8.70 | % | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 53.00 | 9.40 | 9.65 | % | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 54.00 | 10.30 | 10.60 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.93 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 10.35 | 11.60 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 56.00 | 12.25 | 12.55 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 57.00 | 12.95 | 13.65 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 58.00 | 13.70 | 15.20 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 60.00 | 14.95 | 16.95 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 65.00 | 19.65 | 22.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 25.55 | 28.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |