Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $52.67 as of 6/20/2025 9:16:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 23.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 18.70 | 21.55 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 17.55 | 18.70 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 37.50 | 14.90 | 16.45 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 12.65 | 14.35 | % | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 42.50 | 10.15 | 11.30 | % | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 7.85 | 10.75 | % | 0 | 0 | 0.72 | 0.83 | 0.02 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 47.50 | 6.55 | 7.40 | % | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 50.00 | 5.10 | 7.00 | 5.70 | +0.45 | +8.58% | 12 | 17 | 0.54 | 0.66 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 52.50 | 3.90 | 4.25 | 4.25 | % | 1,205 | 0 | 0.45 | 0.56 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 55.00 | 2.85 | 3.10 | 3.00 | +0.20 | +7.15% | 13 | 3 | 0.46 | 0.46 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 57.50 | 1.38 | 2.49 | 2.00 | +0.06 | +3.10% | 1 | 8 | 0.43 | 0.35 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 60.00 | 1.10 | 1.60 | 1.50 | % | 14 | 0 | 0.41 | 0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 65.00 | 0.04 | 0.65 | % | 0 | 0 | 0.37 | 0.14 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.21 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:57 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 | 1.34 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.91 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.43 | % | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.26 | % | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.46 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.07 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.77 | % | 0 | 0 | 0.68 | -0.12 | 0.02 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 0.14 | 2.28 | 1.08 | % | 5 | 0 | 0.48 | -0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 47.50 | 1.20 | 2.38 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.25 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 50.00 | 1.90 | 2.90 | 2.51 | -0.13 | -4.93% | 1 | 600 | 0.47 | -0.34 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 52.50 | 2.41 | 4.55 | 3.47 | % | 24 | 0 | 0.46 | -0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 55.00 | 4.55 | 5.00 | 4.85 | -0.38 | -7.27% | 1 | 2 | 0.44 | -0.54 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 57.50 | 6.35 | 7.60 | % | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 6.55 | 9.70 | 8.81 | % | 4 | 0 | 0.40 | -0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 65.00 | 12.25 | 12.70 | % | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 70.00 | 16.80 | 18.35 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 75.00 | 21.60 | 23.65 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |