Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $52.33 as of 7/2/2025 5:14:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.20 | 35.70 | 32.46 | 0.00 | 0.00% | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 4:00:04 PM EST |
| 22.50 | 30.65 | 32.55 | 33.80 | +13.70 | +68.16% | 1 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 25.00 | 27.85 | 30.70 | 18.35 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/2/2025 4:00:04 PM EST |
| 27.50 | 26.00 | 28.20 | 15.50 | 0.00 | 0.00% | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/2/2025 4:00:04 PM EST |
| 30.00 | 23.60 | 25.70 | 15.95 | 0.00 | 0.00% | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/2/2025 4:00:04 PM EST |
| 32.50 | 20.20 | 23.25 | 23.40 | +2.70 | +13.05% | 11 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 35.00 | 18.35 | 20.75 | 18.95 | +1.85 | +10.82% | 5 | 55 | 2.26 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 37.50 | 15.25 | 18.25 | 13.61 | 0.00 | 0.00% | 0 | 133 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:04 PM EST |
| 40.00 | 13.70 | 14.25 | 14.50 | +1.75 | +13.73% | 4 | 792 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 41.00 | 12.45 | 14.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 42.00 | 11.40 | 13.75 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 42.50 | 11.25 | 13.25 | 10.36 | 0.00 | 0.00% | 0 | 178 | 1.51 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 43.00 | 10.50 | 12.75 | 12.60 | % | 1 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST | |
| 44.00 | 9.50 | 11.80 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 45.00 | 8.75 | 9.45 | 8.88 | +1.73 | +24.20% | 1 | 1,381 | 0.78 | 0.96 | 0.01 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 46.00 | 7.00 | 9.85 | % | 0 | 0 | 1.22 | 0.95 | 0.02 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 47.00 | 6.65 | 8.90 | % | 0 | 0 | 1.15 | 0.94 | 0.02 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 47.50 | 6.40 | 7.65 | 7.00 | +1.95 | +38.62% | 1 | 1,416 | 0.59 | 0.92 | 0.03 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 48.00 | 5.85 | 8.00 | % | 0 | 0 | 0.70 | 0.90 | 0.03 | -0.03 | 7/2/2025 4:00:04 PM EST | |||
| 49.00 | 4.05 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.86 | 0.04 | -0.04 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 50.00 | 4.20 | 4.40 | 4.15 | +0.25 | +6.41% | 14 | 1,766 | 0.42 | 0.81 | 0.06 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 51.00 | 3.40 | 4.60 | 5.20 | +2.70 | +108.00% | 2 | 21 | 0.54 | 0.75 | 0.07 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 52.00 | 2.68 | 3.60 | 2.78 | +0.88 | +46.32% | 2 | 39 | 0.49 | 0.67 | 0.08 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 52.50 | 2.36 | 2.54 | 2.36 | +0.57 | +31.85% | 48 | 4,858 | 0.39 | 0.63 | 0.09 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 53.00 | 2.07 | 2.22 | 2.05 | +0.56 | +37.59% | 48 | 44 | 0.39 | 0.59 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 54.00 | 1.51 | 1.67 | 1.54 | +0.57 | +58.77% | 190 | 3,364 | 0.38 | 0.50 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 55.00 | 0.95 | 1.25 | 1.18 | +0.46 | +63.89% | 1,097 | 4,737 | 0.36 | 0.41 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 56.00 | 0.61 | 1.00 | 0.85 | +0.24 | +39.35% | 935 | 327 | 0.37 | 0.32 | 0.08 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 57.00 | 0.46 | 1.84 | 0.71 | +0.36 | +102.86% | 15 | 356 | 0.54 | 0.25 | 0.07 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 57.50 | 0.43 | 0.58 | 0.60 | +0.34 | +130.77% | 282 | 1,991 | 0.38 | 0.22 | 0.07 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 58.00 | 0.36 | 0.49 | 0.41 | +0.18 | +78.27% | 417 | 7 | 0.39 | 0.19 | 0.06 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 59.00 | 0.23 | 0.76 | 1.37 | % | 2 | 0 | 0.47 | 0.14 | 0.05 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST | |
| 60.00 | 0.15 | 0.35 | 0.20 | +0.07 | +53.85% | 1,917 | 1,117 | 0.42 | 0.10 | 0.04 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 61.00 | 0.05 | 1.08 | % | 0 | 0 | 0.56 | 0.07 | 0.03 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 62.00 | 0.01 | 0.79 | 0.87 | % | 2 | 0 | 0.63 | 0.05 | 0.02 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST | |
| 62.50 | 0.00 | 0.64 | 0.05 | -0.05 | -50.00% | 2 | 2,920 | 0.60 | 0.04 | 0.02 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 1.32 | % | 0 | 0 | 0.92 | 0.03 | 0.02 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 64.00 | 0.00 | 1.31 | % | 0 | 0 | 0.97 | 0.02 | 0.01 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 65.00 | 0.01 | 0.14 | 0.10 | +0.07 | +233.34% | 22 | 2,039 | 0.47 | 0.01 | 0.01 | -0.01 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 6,134 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 1,164 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/2/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 486 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/2/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/2/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.27 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/2/2025 4:00:04 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 | 1.27 | 0.47 | 0.00 | 0.00% | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/2/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 2,182 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/2/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.74 | 1.59 | 0.00 | 0.00% | 0 | 801 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/2/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1,348 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/2/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.12 | 0.06 | 0.00 | 0.00% | 0 | 57 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.74 | 0.07 | 0.00 | 0.00% | 0 | 1,170 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/2/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.02 | 0.28 | 0.00 | 0.00% | 0 | 424 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/2/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 847 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/2/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.28 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 640 | 0.74 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 7/2/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 45.00 | 0.02 | 0.24 | 0.09 | -0.06 | -40.00% | 9 | 7,741 | 0.54 | -0.04 | 0.01 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.24 | 0.12 | -0.14 | -53.85% | 3 | 5 | 0.47 | -0.05 | 0.02 | -0.02 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 47.00 | 0.08 | 1.81 | 0.25 | 0.00 | 0.00% | 0 | 207 | 0.67 | -0.06 | 0.02 | -0.02 | 7/1/2025 | 7/2/2025 4:00:04 PM EST |
| 47.50 | 0.14 | 0.44 | 0.23 | -0.08 | -25.81% | 4 | 1,954 | 0.49 | -0.08 | 0.03 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 48.00 | 0.05 | 0.24 | 0.23 | -0.22 | -48.89% | 5,198 | 791 | 0.39 | -0.10 | 0.03 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 49.00 | 0.28 | 0.43 | 0.37 | -0.13 | -26.00% | 1 | 79 | 0.43 | -0.14 | 0.04 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 50.00 | 0.42 | 0.49 | 0.46 | -0.39 | -45.89% | 1,311 | 7,456 | 0.40 | -0.19 | 0.06 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 51.00 | 0.62 | 0.75 | 0.64 | -0.48 | -42.86% | 282 | 1,182 | 0.39 | -0.25 | 0.07 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 52.00 | 0.92 | 1.01 | 0.98 | -0.32 | -24.62% | 515 | 264 | 0.39 | -0.33 | 0.08 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 52.50 | 1.08 | 1.34 | 1.09 | -0.32 | -22.70% | 5,014 | 2,637 | 0.38 | -0.37 | 0.09 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 53.00 | 1.28 | 1.39 | 1.32 | -0.88 | -40.00% | 226 | 15 | 0.38 | -0.41 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 54.00 | 1.75 | 2.00 | 1.55 | -1.50 | -49.18% | 42 | 6 | 0.39 | -0.50 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 55.00 | 2.32 | 2.53 | 2.34 | -1.19 | -33.72% | 14 | 1,243 | 0.39 | -0.59 | 0.09 | -0.06 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 56.00 | 2.78 | 4.30 | 2.83 | % | 3 | 0 | 0.49 | -0.68 | 0.08 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST | |
| 57.00 | 3.65 | 5.20 | 3.60 | -1.15 | -24.22% | 57 | 1 | 0.54 | -0.75 | 0.07 | -0.05 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 57.50 | 4.10 | 4.95 | 4.10 | -0.40 | -8.89% | 14 | 1,287 | 0.47 | -0.78 | 0.07 | -0.04 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 58.00 | 2.84 | 5.25 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.81 | 0.06 | -0.04 | 6/27/2025 | 7/2/2025 4:00:04 PM EST |
| 59.00 | 5.15 | 6.70 | % | 0 | 0 | 0.48 | -0.86 | 0.05 | -0.03 | 7/2/2025 4:00:04 PM EST | |||
| 60.00 | 5.80 | 7.50 | 6.45 | -1.15 | -15.14% | 10 | 876 | 0.69 | -0.90 | 0.04 | -0.03 | 7/2/2025 | 7/2/2025 4:00:04 PM EST |
| 61.00 | 7.15 | 8.85 | % | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 62.00 | 7.25 | 10.05 | % | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.02 | 7/2/2025 4:00:04 PM EST | |||
| 62.50 | 8.55 | 10.45 | 9.80 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.96 | 0.02 | -0.01 | 7/1/2025 | 7/2/2025 4:00:04 PM EST |
| 63.00 | 9.10 | 10.80 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 64.00 | 10.05 | 11.80 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 7/2/2025 4:00:04 PM EST | |||
| 65.00 | 10.60 | 12.85 | 13.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.99 | 0.01 | -0.01 | 6/20/2025 | 7/2/2025 4:00:04 PM EST |
| 67.50 | 13.55 | 15.75 | 8.50 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 4:00:04 PM EST |
| 70.00 | 15.95 | 17.75 | 18.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/2/2025 4:00:04 PM EST |
| 72.50 | 18.05 | 20.40 | 14.15 | 0.00 | 0.00% | 0 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/2/2025 4:00:04 PM EST |
| 75.00 | 20.45 | 22.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 80.00 | 25.90 | 27.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:04 PM EST | |||
| 85.00 | 30.15 | 32.90 | 30.60 | % | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:04 PM EST | |
| 90.00 | 35.75 | 37.90 | 31.45 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/2/2025 4:00:04 PM EST |