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 | 23.40 | 24.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 18.55 | 20.40 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 13.75 | 14.50 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 12.85 | 14.60 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 11.90 | 12.85 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 11.40 | 12.30 | % | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 10.50 | 11.85 | % | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 9.45 | 10.10 | % | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 8.55 | 9.25 | % | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 8.05 | 9.25 | % | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 7.30 | 8.45 | % | 0 | 0 | 0.71 | 0.78 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 6.60 | 7.10 | % | 0 | 0 | 0.65 | 0.74 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 5.35 | 7.10 | % | 0 | 0 | 0.63 | 0.71 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 5.00 | 6.40 | % | 0 | 0 | 0.66 | 0.67 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 4.60 | 5.00 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.63 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 4.05 | 4.25 | % | 0 | 0 | 0.57 | 0.58 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 3.50 | 3.70 | % | 0 | 0 | 0.56 | 0.54 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 3.05 | 3.20 | % | 0 | 0 | 0.55 | 0.50 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 51.00 | 2.61 | 2.91 | 2.95 | % | 1 | 0 | 0.56 | 0.45 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 52.00 | 2.21 | 2.39 | % | 0 | 0 | 0.55 | 0.41 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 1.86 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.36 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 1.40 | 1.76 | % | 0 | 0 | 0.52 | 0.32 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 1.24 | 1.41 | % | 0 | 0 | 0.52 | 0.28 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 1.06 | 1.18 | 1.17 | % | 5 | 0 | 0.52 | 0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 57.00 | 0.87 | 0.99 | 1.12 | % | 4 | 0 | 0.52 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 60.00 | 0.47 | 0.78 | 0.58 | % | 1 | 0 | 0.55 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 65.00 | 0.14 | 0.38 | % | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.01 | 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 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.20 | 0.36 | % | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.27 | 0.43 | % | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.15 | 0.52 | % | 0 | 0 | 0.79 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 0.45 | 0.61 | % | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 0.54 | 0.74 | % | 0 | 0 | 0.64 | -0.12 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.63 | 0.89 | % | 0 | 0 | 0.63 | -0.14 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.84 | 1.05 | % | 0 | 0 | 0.65 | -0.16 | 0.02 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 1.02 | 1.78 | % | 0 | 0 | 0.67 | -0.19 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 1.25 | 1.48 | % | 0 | 0 | 0.60 | -0.22 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 1.49 | 1.76 | % | 0 | 0 | 0.60 | -0.26 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 1.51 | 2.05 | % | 0 | 0 | 0.56 | -0.29 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 2.11 | 2.40 | % | 0 | 0 | 0.58 | -0.33 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 2.45 | 2.78 | % | 0 | 0 | 0.57 | -0.37 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 2.92 | 3.20 | % | 0 | 0 | 0.57 | -0.42 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 3.25 | 3.65 | % | 0 | 0 | 0.55 | -0.46 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 3.85 | 4.15 | % | 0 | 0 | 0.55 | -0.50 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 51.00 | 4.05 | 4.65 | % | 0 | 0 | 0.51 | -0.55 | 0.05 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 52.00 | 4.60 | 5.30 | % | 0 | 0 | 0.49 | -0.59 | 0.04 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 4.80 | 6.00 | % | 0 | 0 | 0.53 | -0.64 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 5.30 | 6.80 | % | 0 | 0 | 0.55 | -0.68 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 7.15 | 7.40 | % | 0 | 0 | 0.52 | -0.72 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 7.40 | 9.10 | % | 0 | 0 | 0.77 | -0.75 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 8.40 | 9.05 | % | 0 | 0 | 0.48 | -0.78 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 10.10 | 11.60 | % | 0 | 0 | 0.58 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 15.40 | 16.30 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST |