Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $54.31 as of 7/4/2025 8:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 11.40 | 13.70 | 12.55 | % | 0.30 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 43.00 | 11.50 | 12.30 | 11.90 | % | 0.28 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 44.00 | 10.60 | 11.50 | 11.05 | % | 0.25 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 9.50 | 10.55 | 10.03 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 46.00 | 8.65 | 9.95 | 9.30 | % | 0.20 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 47.00 | 8.05 | 8.90 | 8.48 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 48.00 | 7.30 | 8.05 | 7.68 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 49.00 | 6.70 | 7.35 | 7.03 | % | 0.14 | 0 | 0 | 0.49 | 0.76 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 5.95 | 6.55 | 6.25 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 51.00 | 5.30 | 6.10 | 5.70 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 52.00 | 4.70 | 5.45 | 5.08 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 53.00 | 4.15 | 4.70 | 4.43 | % | 0.08 | 0 | 0 | 0.46 | 0.60 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 54.00 | 3.60 | 4.20 | 3.90 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 3.10 | 3.80 | 3.45 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 2.67 | 3.35 | 3.01 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 1.80 | 2.83 | 2.32 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 1.90 | 2.42 | 2.16 | % | 0.04 | 0 | 0 | 0.44 | 0.38 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 1.60 | 2.14 | 1.87 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 61.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.48 | 0.26 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 62.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 0.48 | 0.22 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 64.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 66.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 43.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 44.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 46.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 47.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.53 | -0.17 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 48.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 0.52 | -0.20 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 49.00 | 0.00 | 1.73 | 0.87 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.03 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 1.55 | 2.05 | 1.80 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 51.00 | 1.75 | 2.40 | 2.08 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 52.00 | 2.22 | 2.79 | 2.51 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 53.00 | 2.62 | 3.20 | 2.91 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.04 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 54.00 | 2.80 | 3.65 | 3.23 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 55.00 | 3.65 | 4.15 | 3.90 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 56.00 | 4.20 | 4.75 | 4.48 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 57.00 | 4.75 | 5.35 | 5.05 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.05 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 58.00 | 5.40 | 6.00 | 5.70 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 59.00 | 6.05 | 6.70 | 6.38 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 6.80 | 7.45 | 7.13 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 61.00 | 7.50 | 8.20 | 7.85 | % | 0.13 | 0 | 0 | 0.43 | -0.74 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 62.00 | 8.30 | 9.00 | 8.65 | % | 0.14 | 0 | 0 | 0.43 | -0.78 | 0.04 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 63.00 | 9.05 | 10.05 | 9.55 | % | 0.15 | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 64.00 | 9.20 | 10.75 | 9.98 | % | 0.16 | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 10.70 | 11.75 | 11.23 | % | 0.17 | 0 | 0 | 0.50 | -0.86 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 66.00 | 11.65 | 13.65 | 12.65 | % | 0.19 | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST |