Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $49.79 as of 5/12/2025 8:46:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.25 | 25.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 30.00 | 19.15 | 20.85 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 35.00 | 14.45 | 16.10 | % | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 38.00 | 11.70 | 13.45 | % | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 39.00 | 10.90 | 12.20 | % | 0 | 0 | 0.53 | 0.86 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 9.10 | 12.15 | % | 0 | 0 | 0.92 | 0.85 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 41.00 | 9.20 | 10.15 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 42.00 | 8.35 | 9.50 | % | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 43.00 | 7.70 | 9.55 | % | 0 | 0 | 0.63 | 0.77 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 44.00 | 6.90 | 7.90 | % | 0 | 0 | 0.54 | 0.75 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 5.45 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.71 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 46.00 | 4.30 | 7.95 | % | 0 | 0 | 0.55 | 0.68 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 47.00 | 3.95 | 7.25 | % | 0 | 0 | 0.56 | 0.65 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 48.00 | 3.35 | 6.30 | % | 0 | 0 | 0.53 | 0.62 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 49.00 | 2.85 | 5.70 | % | 0 | 0 | 0.52 | 0.58 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 2.52 | 5.60 | % | 0 | 0 | 0.56 | 0.54 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 51.00 | 2.90 | 5.10 | % | 0 | 0 | 0.61 | 0.51 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 52.00 | 2.36 | 3.00 | % | 0 | 0 | 0.48 | 0.47 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 2.10 | 4.25 | % | 0 | 0 | 0.60 | 0.43 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 1.73 | 4.10 | % | 0 | 0 | 0.61 | 0.39 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 55.00 | 1.45 | 3.70 | % | 0 | 0 | 0.61 | 0.36 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 56.00 | 1.22 | 3.45 | % | 0 | 0 | 0.61 | 0.32 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 3.30 | % | 0 | 0 | 0.78 | 0.30 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 0.82 | 3.00 | % | 0 | 0 | 0.61 | 0.26 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 59.00 | 0.66 | 2.71 | % | 0 | 0 | 0.61 | 0.24 | 0.03 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 60.00 | 0.56 | 1.06 | % | 0 | 0 | 0.49 | 0.21 | 0.03 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.30 | % | 0 | 0 | 0.91 | 0.11 | 0.02 | -0.02 | 5/9/2025 4:00:06 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 | 0.23 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.16 | % | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.01 | 5/9/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.66 | % | 0 | 0 | 0.82 | -0.07 | 0.01 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 2.56 | % | 0 | 0 | 1.10 | -0.11 | 0.02 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.79 | % | 0 | 0 | 0.65 | -0.14 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 40.00 | 0.60 | 2.58 | % | 0 | 0 | 0.76 | -0.15 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 2.93 | % | 0 | 0 | 0.97 | -0.17 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 3.15 | % | 0 | 0 | 0.62 | -0.20 | 0.02 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 43.00 | 1.15 | 1.81 | % | 0 | 0 | 0.60 | -0.23 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 3.40 | % | 0 | 0 | 0.89 | -0.25 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 45.00 | 1.58 | 3.45 | % | 0 | 0 | 0.66 | -0.29 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 46.00 | 1.94 | 4.05 | % | 0 | 0 | 0.68 | -0.32 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 47.00 | 2.23 | 2.66 | % | 0 | 0 | 0.53 | -0.35 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 48.00 | 2.69 | 3.10 | % | 0 | 0 | 0.53 | -0.38 | 0.03 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 49.00 | 2.73 | 5.35 | % | 0 | 0 | 0.63 | -0.42 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 50.00 | 3.65 | 4.55 | % | 0 | 0 | 0.56 | -0.46 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 51.00 | 4.15 | 6.35 | % | 0 | 0 | 0.64 | -0.49 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 52.00 | 4.75 | 6.80 | % | 0 | 0 | 0.63 | -0.53 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 53.00 | 4.95 | 7.35 | % | 0 | 0 | 0.59 | -0.57 | 0.04 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 54.00 | 6.05 | 6.55 | % | 0 | 0 | 0.52 | -0.61 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 55.00 | 6.70 | 8.15 | % | 0 | 0 | 0.58 | -0.64 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 56.00 | 7.15 | 8.95 | % | 0 | 0 | 0.54 | -0.68 | 0.04 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 57.00 | 7.25 | 10.10 | % | 0 | 0 | 0.78 | -0.70 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 58.00 | 7.20 | 9.80 | % | 0 | 0 | 0.60 | -0.74 | 0.03 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 59.00 | 8.90 | 11.60 | % | 0 | 0 | 0.80 | -0.76 | 0.03 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 60.00 | 10.85 | 12.70 | % | 0 | 0 | 0.79 | -0.79 | 0.03 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 65.00 | 14.85 | 16.45 | % | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.02 | 5/9/2025 4:00:06 PM EST |