Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $51.87 as of 6/19/2025 8:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 22.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 16.70 | 17.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 11.65 | 12.25 | 12.08 | -2.62 | -17.83% | 1 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 41.00 | 10.65 | 11.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 42.00 | 9.65 | 10.45 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 43.00 | 8.70 | 9.35 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 44.00 | 7.60 | 8.55 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 6.70 | 7.50 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 46.00 | 5.75 | 6.50 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.04 | 6/18/2025 3:29:04 PM EST | |||
| 47.00 | 5.15 | 5.45 | 5.25 | -4.50 | -46.16% | 1 | 1 | 0.42 | 0.88 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 48.00 | 4.25 | 4.55 | 4.33 | % | 1 | 0 | 0.39 | 0.83 | 0.05 | -0.05 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 49.00 | 3.25 | 3.75 | % | 0 | 0 | 0.46 | 0.77 | 0.06 | -0.05 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 2.67 | 2.95 | 8.73 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.70 | 0.08 | -0.06 | 6/4/2025 | 6/18/2025 3:29:04 PM EST |
| 51.00 | 2.08 | 2.49 | 2.45 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.62 | 0.09 | -0.06 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 52.00 | 1.53 | 1.68 | 1.69 | -0.23 | -11.98% | 22 | 55 | 0.38 | 0.53 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 53.00 | 1.09 | 1.28 | 1.18 | -0.27 | -18.63% | 11 | 53 | 0.34 | 0.43 | 0.10 | -0.06 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 54.00 | 0.75 | 0.87 | 0.84 | -0.20 | -19.24% | 1 | 43 | 0.35 | 0.34 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.35 | 0.65 | 0.65 | -0.16 | -19.76% | 2 | 24 | 0.37 | 0.26 | 0.08 | -0.05 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 56.00 | 0.00 | 0.56 | 0.45 | -0.25 | -35.72% | 4 | 18 | 0.37 | 0.19 | 0.07 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 57.00 | 0.18 | 0.31 | 0.26 | -0.24 | -48.00% | 7 | 18 | 0.37 | 0.13 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 58.00 | 0.00 | 0.23 | 0.21 | -0.56 | -72.73% | 2 | 52 | 0.38 | 0.10 | 0.04 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 59.00 | 0.00 | 0.28 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.07 | 0.03 | -0.02 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.00 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 100 | 0.52 | 0.04 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 61.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.03 | 0.02 | -0.01 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 62.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 246 | 0.73 | 0.01 | 0.01 | -0.01 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 63.00 | 0.00 | 2.16 | 0.31 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 64.00 | 0.00 | 1.89 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 1.49 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 66.00 | 0.00 | 2.08 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 67.00 | 0.00 | 1.48 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 68.00 | 0.01 | 0.10 | 0.01 | -0.31 | -96.88% | 20 | 85 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 69.00 | 0.00 | 1.48 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 0.00 | 1.68 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 71.00 | 0.00 | 1.48 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 72.00 | 0.00 | 1.48 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 0.00 | 1.48 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 1.67 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 0.00 | 1.67 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.87 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 0.00 | 1.87 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 0.00 | 1.47 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 41.00 | 0.00 | 1.67 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 42.00 | 0.00 | 1.88 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 43.00 | 0.00 | 1.70 | % | 0 | 0 | 1.46 | -0.01 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 44.00 | 0.00 | 1.73 | % | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 0.00 | 0.28 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 46.00 | 0.15 | 0.26 | 0.18 | % | 1 | 0 | 0.46 | -0.09 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 47.00 | 0.12 | 0.32 | % | 0 | 0 | 0.44 | -0.12 | 0.04 | -0.04 | 6/18/2025 3:29:04 PM EST | |||
| 48.00 | 0.34 | 0.46 | % | 0 | 0 | 0.46 | -0.17 | 0.05 | -0.05 | 6/18/2025 3:29:04 PM EST | |||
| 49.00 | 0.52 | 0.64 | 0.56 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.23 | 0.06 | -0.05 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.77 | 0.88 | 0.88 | -0.10 | -10.21% | 11 | 23 | 0.40 | -0.30 | 0.08 | -0.06 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 51.00 | 1.14 | 1.27 | 1.21 | -0.11 | -8.34% | 22 | 24 | 0.40 | -0.38 | 0.09 | -0.06 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 52.00 | 1.58 | 1.79 | 1.76 | 0.00 | 0.00% | 0 | 83 | 0.39 | -0.47 | 0.10 | -0.06 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 53.00 | 2.12 | 2.25 | 2.28 | 0.00 | 0.00% | 0 | 1,765 | 0.38 | -0.57 | 0.10 | -0.06 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 54.00 | 2.30 | 2.93 | 2.79 | 0.00 | 0.00% | 0 | 137 | 0.39 | -0.66 | 0.09 | -0.05 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 3.45 | 3.70 | 4.15 | 0.00 | 0.00% | 0 | 819 | 0.37 | -0.74 | 0.08 | -0.05 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 56.00 | 4.25 | 4.50 | 2.91 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.81 | 0.07 | -0.04 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 57.00 | 5.05 | 5.45 | 2.67 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.87 | 0.05 | -0.03 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 58.00 | 5.80 | 6.45 | 2.92 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.90 | 0.04 | -0.03 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 59.00 | 6.75 | 7.40 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.93 | 0.03 | -0.02 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 7.75 | 8.40 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.96 | 0.02 | -0.01 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 61.00 | 8.80 | 9.30 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 62.00 | 9.90 | 10.30 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 63.00 | 10.85 | 11.45 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 64.00 | 11.75 | 12.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 12.80 | 13.45 | 6.46 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 66.00 | 13.70 | 14.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 67.00 | 14.75 | 15.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 68.00 | 15.90 | 16.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 69.00 | 16.75 | 17.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 17.80 | 18.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 71.00 | 18.80 | 19.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 72.00 | 19.90 | 20.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 22.75 | 23.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 27.50 | 28.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 32.60 | 33.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |