Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $58.44 as of 5/27/2025 2:15:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.65 | 37.50 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 30.00 | 29.60 | 32.55 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 35.00 | 24.95 | 26.35 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 36.00 | 24.05 | 24.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 37.00 | 23.35 | 23.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 38.00 | 22.40 | 23.25 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 39.00 | 21.35 | 21.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 40.00 | 19.70 | 21.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 41.00 | 19.20 | 20.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 42.00 | 18.40 | 19.90 | 15.89 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 43.00 | 17.35 | 17.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 44.00 | 16.35 | 16.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 15.35 | 15.60 | 15.46 | 0.00 | 0.00% | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 46.00 | 13.05 | 16.05 | 13.52 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 47.00 | 12.25 | 13.60 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:52 PM EST |
| 48.00 | 12.40 | 12.60 | 10.02 | 0.00 | 0.00% | 0 | 21 | 0.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 49.00 | 11.40 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 46 | 0.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 50.00 | 10.40 | 10.60 | 10.70 | 0.00 | 0.00% | 0 | 60 | 0.71 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 51.00 | 9.45 | 9.65 | 9.12 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 52.00 | 8.45 | 8.65 | 8.10 | -0.32 | -3.80% | 1 | 166 | 0.59 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 53.00 | 7.50 | 7.65 | 6.05 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.96 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 54.00 | 6.50 | 6.70 | 5.25 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.94 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 55.00 | 5.60 | 5.80 | 4.36 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.91 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 56.00 | 4.75 | 4.85 | 0.96 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.87 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 57.00 | 3.90 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.82 | 0.06 | -0.07 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 58.00 | 3.10 | 3.25 | 3.56 | +1.11 | +45.31% | 1 | 27 | 0.35 | 0.75 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 59.00 | 2.44 | 2.51 | 2.25 | +0.58 | +34.74% | 1 | 143 | 0.40 | 0.67 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 60.00 | 1.85 | 1.91 | 1.89 | +0.63 | +50.00% | 63 | 137 | 0.41 | 0.58 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 61.00 | 1.34 | 1.40 | 1.46 | +0.58 | +65.91% | 90 | 89 | 0.41 | 0.48 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 62.00 | 0.94 | 1.00 | 1.07 | +0.39 | +57.36% | 49 | 82 | 0.40 | 0.38 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 63.00 | 0.65 | 0.70 | 0.75 | +0.74 | +7,400.00% | 10 | 45 | 0.40 | 0.29 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 64.00 | 0.41 | 0.47 | 0.55 | +0.24 | +77.42% | 33 | 32 | 0.32 | 0.22 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.15 | 0.06 | -0.05 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 66.00 | 0.00 | 0.22 | 0.17 | -0.13 | -43.34% | 30 | 2 | 0.42 | 0.11 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 67.00 | 0.00 | 0.13 | 0.13 | % | 2 | 0 | 0.46 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 68.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.04 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 69.00 | 0.00 | 0.68 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.03 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 71.00 | 0.00 | 0.19 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 75.00 | 0.00 | 1.77 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 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 | 1.20 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 30.00 | 0.00 | 1.77 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 37.00 | 0.00 | 1.28 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 40.00 | 0.00 | 0.98 | 0.58 | 0.00 | 0.00% | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 41.00 | 0.00 | 1.28 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 42.00 | 0.00 | 1.28 | 0.68 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 44.00 | 0.00 | 0.63 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 46.00 | 0.00 | 1.28 | 0.37 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 47.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 48.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 49.00 | 0.00 | 1.31 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 51.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 52.00 | 0.02 | 0.15 | 0.15 | -0.39 | -72.23% | 11 | 2 | 0.62 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 53.00 | 0.06 | 0.12 | 0.10 | -0.18 | -64.29% | 2 | 29 | 0.48 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 54.00 | 0.00 | 0.16 | 0.13 | -0.28 | -68.30% | 3 | 490 | 0.53 | -0.06 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 55.00 | 0.17 | 0.23 | 0.20 | -0.36 | -64.29% | 5 | 76 | 0.47 | -0.09 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 56.00 | 0.27 | 0.34 | 0.72 | 0.00 | 0.00% | 0 | 36 | 0.45 | -0.13 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 57.00 | 0.43 | 0.48 | 0.41 | -0.70 | -63.07% | 78 | 136 | 0.43 | -0.18 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 58.00 | 0.65 | 0.70 | 0.63 | -0.99 | -61.12% | 7 | 21 | 0.43 | -0.25 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 59.00 | 0.95 | 1.01 | 1.03 | -0.82 | -44.33% | 9 | 126 | 0.42 | -0.33 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 60.00 | 1.36 | 1.40 | 1.31 | -1.29 | -49.62% | 194 | 53 | 0.41 | -0.42 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 61.00 | 1.84 | 1.90 | 1.87 | -0.47 | -20.09% | 72 | 67 | 0.41 | -0.52 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 62.00 | 2.45 | 2.49 | 2.35 | -0.57 | -19.53% | 2 | 49 | 0.41 | -0.62 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 63.00 | 3.10 | 3.25 | % | 0 | 0 | 0.44 | -0.71 | 0.09 | -0.07 | 5/27/2025 12:58:52 PM EST | |||
| 64.00 | 3.90 | 4.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.07 | -0.06 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 65.00 | 4.75 | 4.85 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.85 | 0.06 | -0.05 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 66.00 | 5.60 | 5.80 | % | 0 | 0 | 0.41 | -0.89 | 0.05 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 67.00 | 6.50 | 6.80 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 68.00 | 7.55 | 7.75 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 69.00 | 8.40 | 9.60 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 70.00 | 8.60 | 9.70 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 71.00 | 10.25 | 11.50 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 75.00 | 14.45 | 15.95 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 80.00 | 19.45 | 19.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 85.00 | 23.35 | 25.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |