Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $54.11 as of 7/10/2025 6:01:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.25 | 24.55 | 23.90 | 23.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:02 PM EST |
| 35.00 | 16.65 | 19.00 | 17.83 | 18.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 40.00 | 12.60 | 13.60 | 13.10 | 15.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 41.00 | 11.55 | 13.40 | 12.48 | 14.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 42.00 | 10.30 | 11.60 | 10.95 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 43.00 | 10.15 | 10.90 | 10.53 | % | 0.24 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 44.00 | 9.20 | 10.00 | 9.60 | % | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 45.00 | 7.55 | 8.65 | 8.10 | % | 0.18 | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 46.00 | 7.35 | 8.70 | 8.03 | % | 0.17 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
| 46.50 | 6.05 | 7.45 | 6.75 | % | 0.15 | 0 | 0 | 0.52 | 0.93 | 0.03 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 47.00 | 6.40 | 7.10 | 6.75 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.49 | 0.91 | 0.03 | -0.03 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 6.00 | 6.45 | 6.23 | % | 0.13 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 48.00 | 5.50 | 6.00 | 5.75 | % | 0.12 | 0 | 0 | 0.48 | 0.89 | 0.04 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 48.50 | 4.20 | 5.40 | 4.80 | % | 0.10 | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 49.00 | 4.65 | 5.00 | 4.83 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.85 | 0.05 | -0.04 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
| 49.50 | 3.60 | 4.75 | 4.18 | % | 0.08 | 0 | 0 | 0.43 | 0.82 | 0.06 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
| 50.00 | 3.80 | 4.85 | 4.33 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.56 | 0.79 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 51.00 | 3.05 | 3.20 | 3.13 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.39 | 0.73 | 0.08 | -0.05 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 52.00 | 2.36 | 2.64 | 2.50 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.40 | 0.65 | 0.09 | -0.05 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 53.00 | 1.75 | 1.90 | 1.83 | 1.66 | +0.01 | +0.61% | 0.03 | 21 | 93 | 0.38 | 0.56 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 54.00 | 1.26 | 1.54 | 1.40 | 1.62 | -0.14 | -7.96% | 0.03 | 11 | 36 | 0.39 | 0.45 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 0.67 | 1.05 | 0.86 | 0.90 | -0.32 | -26.23% | 0.02 | 31 | 2,588 | 0.38 | 0.35 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 56.00 | 0.58 | 0.70 | 0.64 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.37 | 0.27 | 0.09 | -0.04 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 57.00 | 0.38 | 0.54 | 0.46 | 0.51 | -0.09 | -15.00% | 0.01 | 5 | 50 | 0.38 | 0.20 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 58.00 | 0.24 | 0.42 | 0.33 | 0.31 | -0.09 | -22.50% | 0.01 | 1 | 60 | 0.39 | 0.14 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 59.00 | 0.15 | 0.39 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.10 | 0.04 | -0.02 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 60.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 40 | 5,062 | 0.37 | 0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.05 | 0.02 | -0.01 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.75 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.87 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 7/10/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.34 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.04 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.91 | 0.46 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.04 | 0.02 | -0.02 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.03 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
| 47.00 | 0.11 | 0.20 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.44 | -0.09 | 0.03 | -0.03 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 0.14 | 0.18 | 0.16 | % | 0.00 | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 48.00 | 0.17 | 0.35 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.43 | -0.11 | 0.04 | -0.04 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 48.50 | 0.20 | 0.37 | 0.29 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.04 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
| 49.00 | 0.25 | 0.34 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.40 | -0.15 | 0.05 | -0.04 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 49.50 | 0.32 | 0.41 | 0.37 | 0.38 | % | 0.01 | 1 | 0 | 0.39 | -0.18 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 50.00 | 0.41 | 0.49 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.38 | -0.21 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 51.00 | 0.62 | 0.72 | 0.67 | 0.69 | +0.12 | +21.06% | 0.01 | 1 | 27 | 0.38 | -0.27 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 52.00 | 0.92 | 1.02 | 0.97 | 0.87 | -0.87 | -50.00% | 0.02 | 1 | 9 | 0.37 | -0.35 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 53.00 | 1.30 | 1.43 | 1.37 | 1.32 | +0.18 | +15.79% | 0.03 | 21 | 128 | 0.36 | -0.44 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 54.00 | 1.81 | 1.93 | 1.87 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.40 | -0.55 | 0.10 | -0.05 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 2.41 | 2.54 | 2.48 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.65 | 0.10 | -0.05 | 6/17/2025 | 7/10/2025 4:00:02 PM EST |
| 56.00 | 3.10 | 3.45 | 3.28 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.37 | -0.73 | 0.09 | -0.04 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 57.00 | 3.50 | 4.60 | 4.05 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.37 | -0.80 | 0.07 | -0.04 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 58.00 | 4.40 | 4.95 | 4.68 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | -0.86 | 0.06 | -0.03 | 6/17/2025 | 7/10/2025 4:00:02 PM EST |
| 59.00 | 5.10 | 5.85 | 5.48 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.90 | 0.04 | -0.02 | 6/11/2025 | 7/10/2025 4:00:02 PM EST |
| 60.00 | 6.30 | 7.05 | 6.68 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.93 | 0.03 | -0.02 | 6/11/2025 | 7/10/2025 4:00:02 PM EST |
| 61.00 | 6.00 | 7.80 | 6.90 | % | 0.11 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 62.00 | 7.90 | 9.20 | 8.55 | % | 0.14 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:02 PM EST | |||
| 63.00 | 8.70 | 10.20 | 9.45 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 64.00 | 9.85 | 11.80 | 10.83 | 9.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.71 | -0.99 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 65.00 | 10.90 | 11.75 | 11.33 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 66.00 | 12.05 | 13.80 | 12.93 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 67.00 | 13.40 | 14.30 | 13.85 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 68.00 | 14.50 | 16.25 | 15.38 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 69.00 | 15.30 | 16.20 | 15.75 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 16.55 | 17.10 | 16.83 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 75.00 | 20.75 | 21.95 | 21.35 | 23.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:02 PM EST |
| 80.00 | 25.85 | 28.50 | 27.18 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 85.00 | 30.85 | 33.55 | 32.20 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |