Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $45.03 as of 4/25/2025 8:55:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.70 | 20.40 | 19.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 16.60 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 29.00 | 15.55 | 16.85 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 14.55 | 15.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 31.00 | 13.65 | 15.05 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 32.00 | 12.35 | 14.90 | 10.06 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 11.35 | 13.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 34.00 | 10.60 | 12.05 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 9.65 | 10.70 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 7.40 | 9.50 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 37.00 | 7.70 | 8.60 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 37.50 | 6.95 | 7.80 | % | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 6.55 | 8.25 | 7.74 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.97 | 0.02 | -0.03 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 5.80 | 7.20 | % | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 39.00 | 5.45 | 6.45 | % | 0 | 0 | 1.05 | 0.94 | 0.03 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 39.50 | 4.75 | 6.85 | 5.85 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.92 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 5.30 | 6.95 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.90 | 0.04 | -0.04 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 4.85 | 5.10 | % | 0 | 0 | 0.79 | 0.90 | 0.04 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 41.00 | 3.60 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 118 | 1.18 | 0.86 | 0.05 | -0.05 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 2.72 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.85 | 0.06 | -0.05 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 3.65 | 5.50 | 3.65 | -0.36 | -8.98% | 5 | 35 | 0.51 | 0.81 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 3.25 | 3.85 | 3.50 | 0.00 | 0.00% | 0 | 160 | 1.12 | 0.77 | 0.07 | -0.06 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 2.76 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 63 | 0.52 | 0.74 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 2.16 | 2.47 | 2.31 | -0.20 | -7.97% | 3 | 80 | 1.05 | 0.65 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 1.66 | 1.81 | 1.83 | -0.11 | -5.67% | 627 | 107 | 0.45 | 0.55 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 1.20 | 1.67 | 1.36 | -0.01 | -0.73% | 3 | 169 | 0.50 | 0.44 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 0.69 | 1.06 | 1.00 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.33 | 0.11 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 0.50 | 0.71 | 0.69 | -0.10 | -12.66% | 10 | 56 | 0.40 | 0.23 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 0.35 | 0.82 | 0.57 | +0.09 | +18.75% | 1 | 12 | 0.54 | 0.15 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.21 | 0.33 | 0.28 | -0.09 | -24.33% | 2 | 4 | 0.44 | 0.10 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 0.13 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.06 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 0.05 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.04 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.67 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.02 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.07 | 0.22 | 0.07 | -0.35 | -83.34% | 3 | 36 | 0.76 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.08 | 0.14 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.03 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 0.09 | 0.51 | 1.16 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.03 | 0.02 | -0.03 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 0.12 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 98 | 0.58 | -0.05 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 0.17 | 0.27 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.06 | 0.03 | -0.04 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 0.21 | 0.29 | 0.31 | -0.72 | -69.91% | 1 | 12 | 0.56 | -0.08 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.26 | 0.35 | 0.40 | -0.79 | -66.39% | 1 | 220 | 0.54 | -0.10 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 0.32 | 1.31 | 0.42 | -0.93 | -68.89% | 2 | 3 | 0.67 | -0.10 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.41 | 0.51 | 0.47 | -0.15 | -24.20% | 3 | 121 | 0.54 | -0.14 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 0.50 | 0.57 | % | 0 | 0 | 0.57 | -0.15 | 0.06 | -0.05 | 4/25/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.68 | 1.92 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.19 | 0.07 | -0.05 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.72 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.23 | 0.07 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 0.62 | 1.00 | 1.29 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.26 | 0.08 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 1.05 | 1.28 | 1.39 | -0.05 | -3.48% | 1 | 49 | 0.49 | -0.35 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 1.54 | 1.79 | 1.74 | -0.12 | -6.46% | 3 | 74 | 0.51 | -0.45 | 0.11 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 2.14 | 2.80 | 2.67 | 0.00 | 0.00% | 0 | 40 | 1.09 | -0.56 | 0.11 | -0.06 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 2.63 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.67 | 0.11 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 2.90 | 4.55 | % | 0 | 0 | 1.11 | -0.77 | 0.09 | -0.04 | 4/25/2025 3:59:58 PM EST | |||
| 49.00 | 2.87 | 4.45 | 4.14 | -0.51 | -10.97% | 1 | 7 | 0.56 | -0.85 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 4.25 | 6.35 | % | 0 | 0 | 1.24 | -0.90 | 0.05 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 51.00 | 5.45 | 6.75 | % | 0 | 0 | 0.75 | -0.94 | 0.04 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 52.00 | 6.25 | 8.10 | % | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 53.00 | 7.20 | 10.15 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 54.00 | 8.60 | 9.75 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 9.25 | 10.45 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 56.00 | 10.15 | 13.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 57.00 | 11.25 | 12.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 58.00 | 12.85 | 15.10 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 14.45 | 17.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 65.00 | 19.15 | 22.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 70.00 | 24.00 | 26.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |