Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $48.89 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.35 | 24.55 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 20.40 | 21.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 19.40 | 21.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 18.35 | 19.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 17.40 | 19.80 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 16.85 | 17.20 | 11.80 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 15.50 | 17.05 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 14.50 | 15.20 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 13.50 | 15.25 | % | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 12.90 | 14.25 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 11.45 | 12.30 | 6.22 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.95 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 10.80 | 11.45 | % | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 10.20 | 11.20 | % | 0 | 0 | 0.85 | 0.91 | 0.02 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 9.30 | 9.85 | 9.30 | +0.20 | +2.20% | 6 | 4 | 0.88 | 0.89 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 8.45 | 8.65 | 8.05 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.87 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 7.60 | 8.60 | 7.45 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.84 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 7.15 | 8.15 | % | 0 | 0 | 0.86 | 0.82 | 0.03 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 6.80 | 7.00 | 5.15 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.81 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 6.40 | 6.60 | % | 0 | 0 | 0.72 | 0.79 | 0.04 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 6.00 | 6.20 | 3.10 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.77 | 0.04 | -0.07 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 5.70 | 5.85 | % | 0 | 0 | 0.72 | 0.75 | 0.04 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 5.30 | 5.50 | 5.30 | +0.05 | +0.96% | 7 | 23 | 0.71 | 0.73 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 4.50 | 5.40 | 5.08 | % | 1 | 0 | 0.68 | 0.71 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 4.65 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.68 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 4.30 | 5.35 | % | 0 | 0 | 0.84 | 0.66 | 0.05 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 4.00 | 4.15 | 4.17 | +0.67 | +19.15% | 3 | 61 | 0.70 | 0.64 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 3.70 | 3.85 | % | 0 | 0 | 0.69 | 0.61 | 0.05 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 3.40 | 3.55 | 3.50 | +0.05 | +1.45% | 4 | 13 | 0.68 | 0.59 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 3.15 | 3.30 | % | 0 | 0 | 0.68 | 0.56 | 0.05 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 2.90 | 3.05 | 2.58 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.53 | 0.05 | -0.09 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 2.66 | 2.96 | % | 0 | 0 | 0.70 | 0.51 | 0.05 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 2.43 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 89 | 0.67 | 0.48 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 2.00 | 2.12 | 1.97 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.42 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 1.64 | 1.74 | 1.64 | 0.00 | 0.00% | 0 | 127 | 0.66 | 0.37 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 1.32 | 1.45 | 1.54 | +0.26 | +20.32% | 1 | 10 | 0.65 | 0.32 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 1.03 | 1.14 | 1.10 | +0.05 | +4.77% | 8 | 96 | 0.64 | 0.27 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.83 | 0.93 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.23 | 0.04 | -0.06 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 0.65 | 0.75 | 0.69 | % | 2 | 0 | 0.65 | 0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 57.00 | 0.51 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.16 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 0.18 | 0.47 | % | 0 | 0 | 0.59 | 0.14 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.10 | 0.29 | 0.30 | -0.71 | -70.30% | 3 | 0 | 0.59 | 0.10 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.02 | 0.30 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.34 | % | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.90 | 2.27 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.59 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.01 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.03 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.02 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.04 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.03 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.06 | 0.61 | 2.19 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.05 | 0.01 | -0.03 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.12 | 0.28 | 3.93 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.05 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.23 | 0.34 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.07 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.32 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.09 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.41 | 0.47 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.11 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 0.53 | 0.70 | 0.60 | -0.03 | -4.77% | 10 | 33 | 0.79 | -0.13 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 0.68 | 0.77 | 1.34 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.16 | 0.03 | -0.06 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.66 | 0.91 | % | 0 | 0 | 0.74 | -0.18 | 0.03 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 0.86 | 0.97 | 0.90 | -1.46 | -61.87% | 3 | 7 | 0.74 | -0.19 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 0.77 | 1.09 | % | 0 | 0 | 0.74 | -0.21 | 0.04 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 1.08 | 1.19 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.23 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 0.97 | 1.32 | % | 0 | 0 | 0.69 | -0.25 | 0.04 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 1.16 | 1.47 | 1.70 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.27 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 1.51 | 1.65 | % | 0 | 0 | 0.72 | -0.29 | 0.04 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 1.55 | 1.81 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.32 | 0.05 | -0.08 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 1.64 | 2.14 | % | 0 | 0 | 0.71 | -0.34 | 0.05 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 2.02 | 2.16 | 2.20 | 0.00 | 0.00% | 0 | 58 | 0.70 | -0.36 | 0.05 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 2.18 | 2.34 | % | 0 | 0 | 0.69 | -0.39 | 0.05 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 2.45 | 2.58 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.41 | 0.05 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 2.67 | 2.80 | % | 0 | 0 | 0.69 | -0.44 | 0.05 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 2.90 | 3.05 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.47 | 0.05 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 3.15 | 3.30 | 3.00 | % | 2 | 0 | 0.68 | -0.49 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 50.00 | 3.40 | 3.60 | 3.25 | -0.40 | -10.96% | 2 | 3 | 0.69 | -0.52 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 4.00 | 4.15 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.58 | 0.05 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 4.60 | 4.80 | 4.45 | % | 2 | 0 | 0.66 | -0.63 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 53.00 | 5.15 | 5.50 | % | 0 | 0 | 0.64 | -0.68 | 0.05 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 5.00 | 6.20 | 5.80 | % | 11 | 0 | 0.66 | -0.73 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 55.00 | 6.70 | 7.00 | % | 0 | 0 | 0.62 | -0.77 | 0.04 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 7.60 | 7.90 | % | 0 | 0 | 0.67 | -0.81 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 8.45 | 8.65 | % | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 58.00 | 9.15 | 9.65 | % | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 10.35 | 12.05 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 15.65 | 16.35 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 20.80 | 21.25 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |