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 | 20.50 | 22.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 16.60 | 17.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 10.85 | 13.30 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 41.00 | 9.95 | 11.55 | % | 0 | 0 | 0.12 | 0.95 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 42.00 | 9.00 | 11.45 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 43.00 | 7.65 | 10.30 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 44.00 | 8.30 | 10.25 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 45.00 | 6.70 | 7.90 | % | 0 | 0 | 0.30 | 0.85 | 0.03 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 46.00 | 5.30 | 8.00 | % | 0 | 0 | 0.43 | 0.82 | 0.03 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 47.00 | 5.70 | 6.75 | % | 0 | 0 | 0.32 | 0.78 | 0.04 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 48.00 | 5.30 | 5.60 | 5.35 | % | 2 | 0 | 0.28 | 0.74 | 0.04 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 49.00 | 4.65 | 6.15 | 4.60 | % | 1 | 0 | 0.41 | 0.70 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 50.00 | 4.00 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.65 | 0.05 | -0.04 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 51.00 | 3.40 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.60 | 0.05 | -0.04 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 52.00 | 2.86 | 3.40 | 3.00 | -0.80 | -21.06% | 70 | 3 | 0.39 | 0.55 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 53.00 | 2.37 | 2.64 | 2.44 | -0.56 | -18.67% | 1 | 2 | 0.39 | 0.49 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 54.00 | 1.94 | 2.17 | 2.05 | % | 314 | 0 | 0.39 | 0.44 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 55.00 | 1.58 | 2.50 | 1.84 | % | 1 | 0 | 0.43 | 0.38 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 56.00 | 1.27 | 1.47 | 1.34 | -0.37 | -21.64% | 89 | 1 | 0.38 | 0.33 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 57.00 | 1.00 | 1.28 | % | 0 | 0 | 0.47 | 0.28 | 0.05 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 58.00 | 0.78 | 1.45 | % | 0 | 0 | 0.36 | 0.24 | 0.05 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 59.00 | 0.60 | 0.78 | 0.69 | -0.82 | -54.31% | 1 | 47 | 0.37 | 0.20 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.47 | 0.62 | 0.55 | -0.05 | -8.34% | 8 | 157 | 0.37 | 0.16 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 61.00 | 0.36 | 2.13 | % | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 62.00 | 0.28 | 0.99 | % | 0 | 0 | 0.38 | 0.11 | 0.03 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 63.00 | 0.00 | 0.98 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 64.00 | 0.00 | 0.27 | % | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 0.08 | 0.52 | 0.62 | +0.27 | +77.15% | 1 | 1 | 0.38 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 66.00 | 0.00 | 1.60 | % | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 67.00 | 0.00 | 2.22 | % | 0 | 0 | 0.90 | 0.03 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 68.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 69.00 | 0.00 | 2.19 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 0.00 | 2.18 | % | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 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 | 2.17 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.00 | 2.22 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 40.00 | 0.00 | 1.18 | % | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 41.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 42.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 43.00 | 0.36 | 0.50 | % | 0 | 0 | 0.53 | -0.10 | 0.02 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 44.00 | 0.47 | 0.62 | 0.36 | % | 1 | 0 | 0.45 | -0.12 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 45.00 | 0.60 | 0.75 | 0.60 | % | 3 | 0 | 0.45 | -0.15 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 46.00 | 0.76 | 1.47 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.18 | 0.03 | -0.03 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 47.00 | 0.97 | 1.64 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.22 | 0.04 | -0.03 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 48.00 | 1.22 | 1.70 | % | 0 | 0 | 0.47 | -0.26 | 0.04 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 49.00 | 1.50 | 1.70 | % | 0 | 0 | 0.42 | -0.30 | 0.04 | -0.04 | 6/18/2025 3:29:04 PM EST | |||
| 50.00 | 1.84 | 2.40 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.35 | 0.05 | -0.04 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 51.00 | 2.24 | 2.73 | 2.12 | % | 13 | 0 | 0.40 | -0.40 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 52.00 | 2.69 | 4.20 | 2.98 | +0.49 | +19.68% | 2 | 1 | 0.40 | -0.45 | 0.05 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 53.00 | 3.20 | 3.40 | 3.55 | +0.40 | +12.70% | 3 | 1 | 0.39 | -0.51 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 54.00 | 3.75 | 4.00 | 3.60 | % | 172 | 0 | 0.39 | -0.56 | 0.06 | -0.04 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 55.00 | 4.40 | 4.65 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.62 | 0.05 | -0.03 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 56.00 | 5.10 | 5.90 | 3.15 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.67 | 0.05 | -0.03 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 57.00 | 5.60 | 6.05 | 3.75 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.72 | 0.05 | -0.03 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 58.00 | 5.20 | 6.85 | % | 0 | 0 | 0.40 | -0.76 | 0.05 | -0.03 | 6/18/2025 3:29:04 PM EST | |||
| 59.00 | 7.45 | 9.05 | % | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 60.00 | 8.30 | 8.55 | % | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 61.00 | 8.55 | 11.25 | % | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 62.00 | 8.45 | 10.85 | % | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.02 | 6/18/2025 3:29:04 PM EST | |||
| 63.00 | 11.05 | 12.25 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 64.00 | 11.50 | 13.60 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 11.10 | 14.40 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 66.00 | 13.45 | 14.25 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 67.00 | 14.55 | 15.75 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 68.00 | 16.00 | 16.30 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 69.00 | 16.65 | 17.40 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 17.45 | 18.30 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 23.00 | 23.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 26.90 | 29.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 31.95 | 34.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |