Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $52.44 as of 7/11/2025 8:45:42 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 | 22.50 | 22.85 | 22.68 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 35.00 | 16.85 | 18.05 | 17.45 | % | 0.50 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 40.00 | 12.65 | 13.15 | 12.90 | % | 0.32 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 41.00 | 11.90 | 12.25 | 12.08 | % | 0.29 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 42.00 | 9.90 | 11.35 | 10.63 | % | 0.25 | 0 | 0 | 0.70 | 0.91 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 43.00 | 10.20 | 10.75 | 10.48 | % | 0.24 | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 44.00 | 9.30 | 10.45 | 9.88 | % | 0.22 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 45.00 | 8.45 | 8.90 | 8.68 | % | 0.19 | 0 | 0 | 0.52 | 0.83 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 46.00 | 7.70 | 8.05 | 7.88 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 47.00 | 6.95 | 7.30 | 7.13 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 48.00 | 6.25 | 6.70 | 6.48 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 49.00 | 5.45 | 5.85 | 5.65 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 50.00 | 5.00 | 5.20 | 5.10 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 51.00 | 4.40 | 4.65 | 4.53 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 52.00 | 3.85 | 4.35 | 4.10 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 53.00 | 2.89 | 4.50 | 3.70 | % | 0.07 | 0 | 0 | 0.50 | 0.52 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 54.00 | 2.79 | 3.25 | 3.02 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 55.00 | 2.48 | 2.73 | 2.61 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 56.00 | 0.55 | 2.91 | 1.73 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.05 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 57.00 | 1.44 | 2.67 | 2.06 | % | 0.04 | 0 | 0 | 0.47 | 0.34 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 1.77 | 0.89 | % | 0.02 | 0 | 0 | 0.59 | 0.30 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 59.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.66 | 0.26 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.69 | 0.23 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 61.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.72 | 0.20 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.73 | 0.17 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.77 | 0.14 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 66.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:06 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.96 | -0.07 | 0.01 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 42.00 | 0.43 | 1.20 | 0.82 | 0.40 | % | 0.02 | 1 | 0 | 0.53 | -0.09 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:06 PM EST | |
| 43.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 0.52 | -0.12 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.83 | -0.14 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.54 | 0.77 | % | 0.02 | 0 | 0 | 0.80 | -0.17 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.75 | -0.20 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 0.51 | -0.24 | 0.03 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.82 | 0.91 | % | 0.02 | 0 | 0 | 0.50 | -0.27 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 49.00 | 1.45 | 2.12 | 1.79 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 50.00 | 2.19 | 2.49 | 2.34 | % | 0.05 | 0 | 0 | 0.47 | -0.35 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 51.00 | 2.61 | 2.86 | 2.74 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 52.00 | 3.05 | 3.30 | 3.18 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.04 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 53.00 | 3.60 | 3.80 | 3.70 | % | 0.07 | 0 | 0 | 0.46 | -0.48 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 54.00 | 2.78 | 4.35 | 3.57 | % | 0.07 | 0 | 0 | 0.36 | -0.53 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 55.00 | 4.70 | 5.10 | 4.90 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.05 | -0.04 | 7/11/2025 4:00:06 PM EST | |||
| 56.00 | 4.90 | 5.70 | 5.30 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.05 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 57.00 | 5.75 | 6.25 | 6.00 | % | 0.11 | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 58.00 | 6.75 | 6.95 | 6.85 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 59.00 | 7.00 | 7.80 | 7.40 | % | 0.13 | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 60.00 | 8.20 | 8.50 | 8.35 | % | 0.14 | 0 | 0 | 0.65 | -0.77 | 0.04 | -0.03 | 7/11/2025 4:00:06 PM EST | |||
| 61.00 | 9.00 | 9.50 | 9.25 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 62.00 | 9.25 | 10.20 | 9.73 | % | 0.16 | 0 | 0 | 0.52 | -0.83 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 63.00 | 9.20 | 11.30 | 10.25 | % | 0.16 | 0 | 0 | 0.24 | -0.86 | 0.03 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 64.00 | 11.35 | 12.00 | 11.68 | % | 0.18 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.02 | 7/11/2025 4:00:06 PM EST | |||
| 65.00 | 11.75 | 12.90 | 12.33 | % | 0.19 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 66.00 | 13.40 | 15.75 | 14.58 | % | 0.22 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 70.00 | 17.35 | 17.95 | 17.65 | % | 0.25 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:06 PM EST | |||
| 75.00 | 22.40 | 22.65 | 22.53 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:06 PM EST |