Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $58.39 as of 5/27/2025 4:38:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 39.70 | 41.05 | 19.55 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 37.25 | 38.30 | 20.10 | 0.00 | 0.00% | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 34.80 | 36.10 | % | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 27.50 | 32.55 | 33.75 | 15.50 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 29.85 | 30.95 | 15.95 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 27.85 | 28.20 | 12.55 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 25.40 | 25.65 | 25.86 | +4.46 | +20.85% | 1 | 57 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 37.50 | 23.00 | 23.45 | 21.14 | 0.00 | 0.00% | 0 | 144 | 0.70 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 20.50 | 20.75 | 20.45 | 0.00 | 0.00% | 0 | 793 | 0.63 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 18.05 | 18.25 | 16.78 | 0.00 | 0.00% | 0 | 180 | 0.50 | 0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 15.65 | 16.75 | 15.94 | +1.50 | +10.39% | 1 | 2,140 | 0.49 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 13.30 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 2,236 | 0.45 | 0.93 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 11.05 | 11.25 | 10.01 | 0.00 | 0.00% | 0 | 2,118 | 0.44 | 0.89 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 52.50 | 8.95 | 9.05 | 9.00 | +2.50 | +38.47% | 22 | 2,059 | 0.42 | 0.84 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 7.00 | 7.10 | 7.02 | +2.07 | +41.82% | 2 | 1,362 | 0.41 | 0.76 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 57.50 | 5.25 | 5.40 | 5.40 | +0.50 | +10.21% | 16 | 461 | 0.40 | 0.67 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 3.80 | 3.95 | 3.90 | +0.44 | +12.72% | 109 | 436 | 0.39 | 0.56 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 2.67 | 2.77 | 2.72 | +0.24 | +9.68% | 425 | 2,193 | 0.37 | 0.45 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 1.77 | 1.90 | 1.84 | +0.39 | +26.90% | 343 | 1,184 | 0.37 | 0.34 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 1.11 | 1.20 | 1.15 | +0.13 | +12.75% | 9 | 4,040 | 0.37 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 0.69 | 0.74 | 0.70 | +0.08 | +12.91% | 48 | 1,163 | 0.37 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 72.50 | 0.32 | 0.55 | 0.48 | +0.05 | +11.63% | 7 | 23 | 0.37 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 485 | 0.38 | 0.08 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 0.06 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.21 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:59:04 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 | 0.17 | 0.47 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.17 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 2,182 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:04 PM EST |
| 27.50 | 0.00 | 0.18 | 1.59 | 0.00 | 0.00% | 0 | 801 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1,348 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,189 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 425 | 0.66 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 0.04 | 0.13 | 0.17 | +0.02 | +13.34% | 1 | 848 | 0.52 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 0.05 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 639 | 0.50 | -0.02 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.16 | 0.28 | 0.20 | -0.06 | -23.08% | 9 | 590 | 0.49 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 0.28 | 0.34 | 0.81 | 0.00 | 0.00% | 0 | 1,465 | 0.45 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.49 | 0.56 | 0.54 | -0.30 | -35.72% | 13 | 4,261 | 0.43 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 52.50 | 0.84 | 0.91 | 0.89 | -0.41 | -31.54% | 1 | 1,410 | 0.42 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 1.38 | 1.43 | 1.41 | -0.49 | -25.79% | 227 | 558 | 0.41 | -0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 57.50 | 2.16 | 2.21 | 2.08 | -0.96 | -31.58% | 28 | 111 | 0.40 | -0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 3.15 | 3.25 | 3.10 | -1.13 | -26.72% | 85 | 963 | 0.39 | -0.44 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 4.50 | 4.60 | 4.50 | -1.08 | -19.36% | 66 | 90 | 0.38 | -0.55 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 6.10 | 6.20 | 6.07 | -1.18 | -16.28% | 1 | 5 | 0.37 | -0.66 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 7.70 | 8.10 | 7.79 | -3.06 | -28.21% | 1 | 5 | 0.37 | -0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 10.05 | 10.20 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 72.50 | 10.95 | 12.85 | % | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 75.00 | 14.45 | 14.90 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 80.00 | 19.60 | 19.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 85.00 | 24.10 | 26.55 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 90.00 | 29.10 | 30.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |