Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $47.03 as of 8/1/2025 8:39:32 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 | 17.15 | 19.00 | 18.08 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 11.40 | 12.65 | 12.03 | % | 0.34 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 39.00 | 7.85 | 9.55 | 8.70 | % | 0.22 | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 6.80 | 9.05 | 7.93 | % | 0.20 | 0 | 0 | 0.84 | 0.87 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 41.00 | 6.00 | 8.00 | 7.00 | % | 0.17 | 0 | 0 | 0.76 | 0.84 | 0.03 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 42.00 | 5.25 | 7.50 | 6.38 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.04 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 43.00 | 5.35 | 6.20 | 5.78 | % | 0.13 | 0 | 0 | 0.50 | 0.75 | 0.04 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 44.00 | 3.75 | 5.90 | 4.83 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 45.00 | 2.70 | 4.65 | 3.68 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 46.00 | 2.04 | 4.05 | 3.05 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.05 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 47.00 | 1.56 | 3.45 | 2.51 | % | 0.05 | 0 | 0 | 0.38 | 0.54 | 0.06 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 48.00 | 0.90 | 3.00 | 1.95 | 2.57 | % | 0.04 | 1 | 0 | 0.36 | 0.49 | 0.06 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 49.00 | 0.60 | 2.95 | 1.78 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.06 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 50.00 | 0.43 | 2.84 | 1.64 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 51.00 | 0.17 | 2.86 | 1.52 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.63 | 1.32 | 1.57 | % | 0.03 | 1 | 0 | 0.75 | 0.29 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 53.00 | 0.18 | 2.66 | 1.42 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | 0.25 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 2.72 | 1.36 | % | 0.03 | 0 | 0 | 0.83 | 0.21 | 0.04 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 0.18 | 2.60 | 1.39 | 0.80 | -0.45 | -36.00% | 0.03 | 448 | 560 | 0.85 | 0.18 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 57.00 | 0.12 | 2.45 | 1.29 | % | 0.02 | 0 | 0 | 0.88 | 0.12 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 2.35 | 1.18 | 0.45 | % | 0.02 | 2 | 0 | 0.91 | 0.10 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 59.00 | 0.16 | 0.41 | 0.29 | % | 0.00 | 0 | 0 | 0.53 | 0.10 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 61.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.01 | 0.05 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.06 | 0.04 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 0.10 | 0.91 | 0.51 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 39.00 | 0.16 | 2.60 | 1.38 | % | 0.04 | 0 | 0 | 0.99 | -0.10 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.74 | 1.37 | % | 0.03 | 0 | 0 | 0.95 | -0.13 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 41.00 | 0.13 | 2.73 | 1.43 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.16 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.85 | -0.20 | 0.04 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 43.00 | 0.18 | 2.86 | 1.52 | % | 0.04 | 0 | 0 | 0.78 | -0.25 | 0.04 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 44.00 | 0.23 | 2.86 | 1.55 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 45.00 | 0.56 | 2.93 | 1.75 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 46.00 | 0.80 | 3.20 | 2.00 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.05 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 47.00 | 1.28 | 3.15 | 2.22 | 2.71 | % | 0.05 | 96 | 0 | 0.36 | -0.46 | 0.06 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 48.00 | 1.85 | 4.45 | 3.15 | 3.20 | % | 0.07 | 10 | 0 | 0.43 | -0.51 | 0.06 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 49.00 | 2.34 | 4.50 | 3.42 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.57 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 50.00 | 3.40 | 5.05 | 4.23 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 51.00 | 5.20 | 6.15 | 5.68 | % | 0.11 | 0 | 0 | 0.51 | -0.67 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 52.00 | 5.95 | 6.40 | 6.18 | % | 0.12 | 0 | 0 | 0.45 | -0.71 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 53.00 | 6.00 | 7.60 | 6.80 | % | 0.13 | 0 | 0 | 0.69 | -0.75 | 0.04 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 54.00 | 6.80 | 8.55 | 7.68 | % | 0.14 | 0 | 0 | 0.43 | -0.79 | 0.04 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 7.50 | 8.90 | 8.20 | % | 0.15 | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 56.00 | 8.45 | 10.70 | 9.58 | % | 0.17 | 0 | 0 | 0.72 | -0.85 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 57.00 | 9.35 | 11.50 | 10.43 | % | 0.18 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 58.00 | 10.25 | 12.40 | 11.33 | % | 0.20 | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 59.00 | 11.25 | 13.35 | 12.30 | % | 0.21 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 60.00 | 11.10 | 13.45 | 12.28 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 61.00 | 12.10 | 14.90 | 13.50 | % | 0.22 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 62.00 | 13.20 | 16.00 | 14.60 | % | 0.24 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 63.00 | 15.25 | 16.75 | 16.00 | % | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 16.45 | 18.10 | 17.28 | % | 0.27 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 22.80 | 23.25 | 23.03 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 26.80 | 29.40 | 28.10 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |