Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $55.73 as of 6/12/2025 8:41:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.30 | 36.35 | 40.04 | 0.00 | 0.00% | 0 | 64 | 4.23 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 3:59:51 PM EST |
| 22.50 | 32.95 | 33.60 | 22.45 | 0.00 | 0.00% | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/12/2025 3:59:51 PM EST |
| 25.00 | 30.20 | 32.30 | 33.27 | 0.00 | 0.00% | 0 | 10 | 3.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/12/2025 3:59:51 PM EST |
| 27.50 | 27.90 | 28.45 | 30.20 | 0.00 | 0.00% | 0 | 36 | 3.09 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 30.00 | 25.45 | 26.10 | 29.15 | 0.00 | 0.00% | 0 | 119 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/12/2025 3:59:51 PM EST |
| 32.50 | 22.15 | 23.75 | 27.50 | 0.00 | 0.00% | 0 | 2,379 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 3:59:51 PM EST |
| 35.00 | 20.65 | 21.75 | 21.55 | 0.00 | 0.00% | 0 | 553 | 2.16 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 3:59:51 PM EST |
| 37.50 | 17.30 | 18.70 | 18.75 | 0.00 | 0.00% | 0 | 228 | 1.51 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 3:59:51 PM EST |
| 40.00 | 15.70 | 15.95 | 17.63 | 0.00 | 0.00% | 0 | 1,193 | 1.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 42.50 | 13.20 | 13.40 | 14.51 | 0.00 | 0.00% | 0 | 460 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 44.00 | 11.70 | 11.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 45.00 | 10.70 | 10.90 | 11.64 | 0.00 | 0.00% | 0 | 1,155 | 0.89 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 46.00 | 9.70 | 9.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 47.00 | 8.70 | 8.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 47.50 | 8.15 | 8.90 | 8.04 | -1.05 | -11.56% | 3 | 685 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 48.00 | 7.70 | 7.90 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 6/12/2025 3:59:51 PM EST | |||
| 49.00 | 5.75 | 6.90 | 10.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.99 | 0.01 | -0.02 | 5/23/2025 | 6/12/2025 3:59:51 PM EST |
| 50.00 | 4.85 | 5.95 | 5.50 | -2.55 | -31.68% | 11 | 2,058 | 0.51 | 0.97 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 51.00 | 3.80 | 5.05 | 5.73 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.04 | -0.04 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 52.00 | 3.40 | 4.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.89 | 0.06 | -0.05 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 52.50 | 3.30 | 3.60 | 4.60 | 0.00 | 0.00% | 0 | 2,462 | 0.42 | 0.86 | 0.08 | -0.06 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 53.00 | 2.88 | 3.70 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.82 | 0.09 | -0.06 | 6/2/2025 | 6/12/2025 3:59:51 PM EST |
| 54.00 | 2.14 | 2.35 | 3.25 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.73 | 0.11 | -0.07 | 6/10/2025 | 6/12/2025 3:59:51 PM EST |
| 55.00 | 1.53 | 1.66 | 1.54 | -0.79 | -33.91% | 52 | 1,929 | 0.36 | 0.61 | 0.13 | -0.08 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 56.00 | 0.99 | 1.19 | 1.00 | -1.17 | -53.92% | 78 | 109 | 0.40 | 0.48 | 0.13 | -0.08 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 57.00 | 0.55 | 0.68 | 0.51 | -0.86 | -62.78% | 48 | 376 | 0.35 | 0.35 | 0.12 | -0.07 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 57.50 | 0.44 | 0.51 | 0.40 | -1.28 | -76.19% | 68 | 1,123 | 0.34 | 0.29 | 0.11 | -0.06 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 58.00 | 0.33 | 0.46 | 0.35 | -0.64 | -64.65% | 28 | 193 | 0.37 | 0.23 | 0.10 | -0.05 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 59.00 | 0.17 | 0.25 | 0.14 | -0.50 | -78.13% | 91 | 504 | 0.34 | 0.15 | 0.07 | -0.04 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 60.00 | 0.08 | 0.32 | 0.09 | -0.26 | -74.29% | 290 | 2,032 | 0.42 | 0.09 | 0.05 | -0.03 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 109 | 0.41 | 0.05 | 0.03 | -0.02 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 62.00 | 0.03 | 0.42 | 0.05 | -0.07 | -58.34% | 1 | 311 | 0.77 | 0.03 | 0.02 | -0.01 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.83 | 0.25 | 0.00 | 0.00% | 0 | 882 | 0.73 | 0.02 | 0.01 | -0.01 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 149 | 0.68 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.43 | 0.03 | -0.03 | -50.00% | 1 | 1,822 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 354 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 1.27 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/12/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 672 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.23 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,894 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.37 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 1,350 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/12/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.21 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/12/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/12/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 100 | 4.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 6/12/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.21 | 1.78 | 0.00 | 0.00% | 0 | 12 | 4.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 108 | 3.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/12/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.92 | 0.01 | 0.00 | 0.00% | 0 | 50 | 3.19 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 19,846 | 2.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/12/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.97 | 0.27 | 0.00 | 0.00% | 0 | 418 | 2.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 2,832 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 631 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,117 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 792 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.98 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.01 | -0.15 | -93.75% | 1 | 2,978 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 1,146 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.01 | -0.01 | 6/4/2025 | 6/12/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.02 | 6/12/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.16 | 0.07 | +0.02 | +40.00% | 3 | 796 | 0.45 | -0.03 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 51.00 | 0.08 | 0.13 | 0.12 | -0.09 | -42.86% | 1 | 1 | 0.42 | -0.06 | 0.04 | -0.04 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 52.00 | 0.14 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.11 | 0.06 | -0.05 | 6/10/2025 | 6/12/2025 3:59:51 PM EST |
| 52.50 | 0.20 | 0.26 | 0.29 | +0.15 | +107.15% | 71 | 503 | 0.39 | -0.14 | 0.08 | -0.06 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 53.00 | 0.28 | 0.33 | 0.34 | -0.01 | -2.86% | 25 | 69 | 0.38 | -0.18 | 0.09 | -0.06 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 54.00 | 0.49 | 0.57 | 0.65 | +0.34 | +109.68% | 239 | 644 | 0.37 | -0.27 | 0.11 | -0.07 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 55.00 | 0.80 | 0.88 | 0.92 | +0.37 | +67.28% | 25 | 1,126 | 0.36 | -0.39 | 0.13 | -0.08 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 56.00 | 1.24 | 1.36 | 1.35 | +0.67 | +98.53% | 38 | 732 | 0.36 | -0.52 | 0.13 | -0.08 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 57.00 | 1.81 | 2.00 | 1.98 | +0.94 | +90.39% | 17 | 375 | 0.33 | -0.65 | 0.12 | -0.07 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 57.50 | 2.14 | 2.42 | 2.06 | +0.82 | +66.13% | 2 | 4,310 | 0.32 | -0.71 | 0.11 | -0.06 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 58.00 | 2.50 | 2.63 | 2.59 | +0.87 | +50.59% | 3 | 69 | 0.30 | -0.77 | 0.10 | -0.05 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 59.00 | 2.54 | 4.20 | 2.44 | 0.00 | 0.00% | 0 | 242 | 0.39 | -0.85 | 0.07 | -0.04 | 6/11/2025 | 6/12/2025 3:59:51 PM EST |
| 60.00 | 4.25 | 5.00 | 4.40 | +1.41 | +47.16% | 10 | 289 | 0.39 | -0.91 | 0.05 | -0.03 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 61.00 | 5.15 | 5.40 | 5.75 | +2.00 | +53.34% | 2 | 76 | 0.55 | -0.95 | 0.03 | -0.02 | 6/12/2025 | 6/12/2025 3:59:51 PM EST |
| 62.00 | 5.65 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.97 | 0.02 | -0.01 | 6/9/2025 | 6/12/2025 3:59:51 PM EST |
| 62.50 | 6.70 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 306 | 0.58 | -0.98 | 0.01 | -0.01 | 6/9/2025 | 6/12/2025 3:59:51 PM EST |
| 63.00 | 6.25 | 8.35 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 6/12/2025 3:59:51 PM EST |
| 64.00 | 7.65 | 9.35 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 6/12/2025 3:59:51 PM EST |
| 65.00 | 8.70 | 9.35 | 6.25 | 0.00 | 0.00% | 0 | 15 | 0.89 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 3:59:51 PM EST |
| 66.00 | 10.15 | 10.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 67.00 | 10.95 | 11.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 67.50 | 11.50 | 12.75 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/12/2025 3:59:51 PM EST |
| 68.00 | 11.75 | 13.25 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 69.00 | 12.20 | 13.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 70.00 | 13.40 | 15.30 | 23.20 | 0.00 | 0.00% | 0 | 3 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/12/2025 3:59:51 PM EST |
| 72.50 | 15.65 | 18.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 75.00 | 18.65 | 20.10 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/12/2025 3:59:51 PM EST |
| 80.00 | 23.20 | 24.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 85.00 | 28.25 | 29.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST | |||
| 90.00 | 33.35 | 34.85 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:51 PM EST |