Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $45.34 as of 8/18/2025 11:09:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.75 | 26.15 | 25.45 | % | 1.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST | |||
| 22.50 | 22.50 | 22.70 | 22.60 | % | 1.00 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST | |||
| 25.00 | 20.00 | 20.20 | 20.10 | 32.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/18/2025 9:59:00 AM EST |
| 27.50 | 17.55 | 17.75 | 17.65 | 17.67 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 30.00 | 15.05 | 15.30 | 15.18 | 15.76 | 0.00 | 0.00% | 0.51 | 0 | 36 | 0.78 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 32.50 | 12.55 | 12.75 | 12.65 | 13.62 | 0.00 | 0.00% | 0.39 | 0 | 50 | 0.68 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/18/2025 9:59:00 AM EST |
| 35.00 | 10.10 | 10.35 | 10.23 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 108 | 0.54 | 0.98 | 0.01 | -0.01 | 8/14/2025 | 8/18/2025 9:59:00 AM EST |
| 37.00 | 8.20 | 8.45 | 8.33 | % | 0.23 | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 37.50 | 7.75 | 7.95 | 7.85 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.37 | 0.94 | 0.02 | -0.02 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 38.00 | 7.30 | 7.50 | 7.40 | % | 0.19 | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 39.00 | 6.45 | 6.55 | 6.50 | % | 0.17 | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 40.00 | 5.55 | 5.70 | 5.63 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 334 | 0.41 | 0.86 | 0.04 | -0.03 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 41.00 | 4.75 | 4.85 | 4.80 | % | 0.12 | 0 | 0 | 0.40 | 0.82 | 0.05 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 42.00 | 4.00 | 4.10 | 4.05 | % | 0.10 | 0 | 0 | 0.40 | 0.77 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 42.50 | 3.65 | 3.75 | 3.70 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.40 | 0.74 | 0.06 | -0.03 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 43.00 | 3.30 | 3.40 | 3.35 | % | 0.08 | 0 | 0 | 0.40 | 0.71 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 43.50 | 2.97 | 3.05 | 3.01 | % | 0.07 | 0 | 0 | 0.39 | 0.67 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 44.00 | 2.68 | 2.79 | 2.74 | % | 0.06 | 0 | 0 | 0.40 | 0.64 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 44.50 | 2.39 | 2.50 | 2.45 | % | 0.06 | 0 | 0 | 0.39 | 0.60 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 45.00 | 2.13 | 2.21 | 2.17 | 2.24 | -0.21 | -8.58% | 0.05 | 32 | 1,528 | 0.39 | 0.57 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 45.50 | 1.89 | 1.97 | 1.93 | % | 0.04 | 0 | 0 | 0.40 | 0.53 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 46.00 | 1.66 | 1.77 | 1.72 | % | 0.04 | 0 | 0 | 0.38 | 0.49 | 0.08 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 46.50 | 1.38 | 1.53 | 1.46 | % | 0.03 | 0 | 0 | 0.39 | 0.45 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 47.00 | 1.25 | 1.35 | 1.30 | 1.49 | % | 0.03 | 7 | 0 | 0.38 | 0.42 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 47.50 | 1.10 | 1.33 | 1.22 | 1.22 | -0.16 | -11.60% | 0.03 | 127 | 1,029 | 0.38 | 0.38 | 0.07 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 48.00 | 0.96 | 1.03 | 1.00 | 1.11 | % | 0.02 | 6 | 0 | 0.38 | 0.35 | 0.07 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 48.50 | 0.83 | 0.94 | 0.89 | 0.97 | % | 0.02 | 1 | 0 | 0.38 | 0.32 | 0.07 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 49.00 | 0.71 | 0.82 | 0.77 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 49.50 | 0.61 | 0.75 | 0.68 | % | 0.01 | 0 | 0 | 0.38 | 0.26 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 50.00 | 0.53 | 0.59 | 0.56 | 0.57 | -0.13 | -18.58% | 0.01 | 290 | 9,607 | 0.38 | 0.23 | 0.06 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 51.00 | 0.38 | 0.55 | 0.47 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.05 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 52.00 | 0.28 | 0.38 | 0.33 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.04 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 52.50 | 0.23 | 0.28 | 0.26 | 0.27 | -0.06 | -18.19% | 0.00 | 20 | 5,425 | 0.39 | 0.12 | 0.04 | -0.02 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 53.00 | 0.20 | 0.34 | 0.27 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 54.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.03 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 46 | 9,280 | 0.40 | 0.06 | 0.02 | -0.01 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 56.00 | 0.05 | 0.33 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 57.00 | 0.04 | 0.34 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 57.50 | 0.05 | 0.07 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 13,573 | 0.45 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 2,262 | 0.44 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,375 | 0.54 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 9:59:00 AM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 961 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 67.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.62 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 9:59:00 AM EST |
| 72.50 | 0.00 | 0.06 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,588 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/18/2025 9:59:00 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/18/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 9:59:00 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/18/2025 9:59:00 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/18/2025 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/18/2025 9:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/18/2025 9:59:00 AM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/18/2025 9:59:00 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.71 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/18/2025 9:59:00 AM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.62 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/18/2025 9:59:00 AM EST |
| 35.00 | 0.02 | 0.13 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.47 | -0.02 | 0.01 | -0.01 | 8/14/2025 | 8/18/2025 9:59:00 AM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | -0.05 | 0.02 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 37.50 | 0.17 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,863 | 0.45 | -0.06 | 0.02 | -0.02 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 38.00 | 0.21 | 0.25 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 39.00 | 0.31 | 0.41 | 0.36 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.03 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 40.00 | 0.44 | 0.49 | 0.47 | 0.45 | +0.02 | +4.66% | 0.01 | 3,046 | 14,684 | 0.43 | -0.14 | 0.04 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 41.00 | 0.61 | 0.80 | 0.71 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.05 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 42.00 | 0.84 | 0.96 | 0.90 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 42.50 | 0.98 | 1.04 | 1.01 | 0.96 | 0.00 | 0.00% | 0.02 | 1 | 7,481 | 0.41 | -0.26 | 0.06 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 43.00 | 1.13 | 1.35 | 1.24 | 1.10 | % | 0.03 | 2 | 0 | 0.41 | -0.29 | 0.06 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 43.50 | 1.31 | 1.38 | 1.35 | 1.34 | % | 0.03 | 2 | 0 | 0.40 | -0.33 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 44.00 | 1.50 | 1.58 | 1.54 | % | 0.04 | 0 | 0 | 0.40 | -0.36 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 44.50 | 1.71 | 1.76 | 1.74 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 45.00 | 1.94 | 2.03 | 1.99 | 1.79 | -0.12 | -6.29% | 0.04 | 1,004 | 6,533 | 0.39 | -0.43 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 45.50 | 2.18 | 2.40 | 2.29 | 2.24 | % | 0.05 | 12 | 0 | 0.40 | -0.47 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 46.00 | 2.47 | 2.57 | 2.52 | % | 0.05 | 0 | 0 | 0.40 | -0.51 | 0.08 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 46.50 | 2.61 | 3.00 | 2.81 | % | 0.06 | 0 | 0 | 0.39 | -0.55 | 0.07 | -0.04 | 8/18/2025 9:59:00 AM EST | |||
| 47.00 | 3.05 | 3.20 | 3.13 | 3.05 | % | 0.07 | 43 | 0 | 0.39 | -0.58 | 0.07 | -0.04 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 47.50 | 3.40 | 3.55 | 3.48 | 3.35 | +0.05 | +1.52% | 0.07 | 15 | 2,492 | 0.39 | -0.62 | 0.07 | -0.03 | 8/18/2025 | 8/18/2025 9:59:00 AM EST |
| 48.00 | 3.75 | 3.90 | 3.83 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.07 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 48.50 | 3.80 | 4.25 | 4.03 | % | 0.08 | 0 | 0 | 0.39 | -0.68 | 0.07 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 49.00 | 4.50 | 4.85 | 4.68 | % | 0.10 | 0 | 0 | 0.39 | -0.72 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 49.50 | 4.90 | 5.05 | 4.98 | % | 0.10 | 0 | 0 | 0.40 | -0.74 | 0.06 | -0.03 | 8/18/2025 9:59:00 AM EST | |||
| 50.00 | 5.30 | 5.45 | 5.38 | 5.14 | 0.00 | 0.00% | 0.11 | 0 | 2,088 | 0.40 | -0.77 | 0.06 | -0.03 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 51.00 | 6.20 | 6.35 | 6.28 | 6.05 | % | 0.12 | 1 | 0 | 0.39 | -0.82 | 0.05 | -0.02 | 8/18/2025 | 8/18/2025 9:59:00 AM EST | |
| 52.00 | 7.10 | 7.25 | 7.18 | % | 0.14 | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 52.50 | 7.25 | 7.90 | 7.58 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 2,155 | 0.39 | -0.88 | 0.04 | -0.02 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 53.00 | 8.05 | 8.20 | 8.13 | % | 0.15 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.02 | 8/18/2025 9:59:00 AM EST | |||
| 54.00 | 8.95 | 9.20 | 9.08 | % | 0.17 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 55.00 | 9.70 | 10.10 | 9.90 | 10.15 | 0.00 | 0.00% | 0.18 | 0 | 341 | 0.44 | -0.94 | 0.02 | -0.01 | 8/14/2025 | 8/18/2025 9:59:00 AM EST |
| 56.00 | 10.90 | 11.10 | 11.00 | % | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 57.00 | 11.90 | 13.00 | 12.45 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 8/18/2025 9:59:00 AM EST | |||
| 57.50 | 12.45 | 12.55 | 12.50 | 12.45 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.46 | -0.97 | 0.01 | -0.01 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 60.00 | 14.95 | 15.10 | 15.03 | 14.77 | 0.00 | 0.00% | 0.25 | 0 | 254 | 0.59 | -0.98 | 0.01 | 0.00 | 8/15/2025 | 8/18/2025 9:59:00 AM EST |
| 62.50 | 17.40 | 17.65 | 17.53 | 18.18 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.75 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 9:59:00 AM EST |
| 65.00 | 19.90 | 20.05 | 19.98 | 18.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/18/2025 9:59:00 AM EST |
| 67.50 | 22.45 | 22.55 | 22.50 | 15.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/18/2025 9:59:00 AM EST |
| 70.00 | 24.90 | 25.15 | 25.03 | 17.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 8/18/2025 9:59:00 AM EST |
| 72.50 | 27.45 | 27.60 | 27.53 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST | |||
| 75.00 | 29.90 | 30.10 | 30.00 | 29.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/18/2025 9:59:00 AM EST |
| 80.00 | 34.90 | 35.15 | 35.03 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST | |||
| 85.00 | 39.35 | 40.10 | 39.73 | 35.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/18/2025 9:59:00 AM EST |
| 90.00 | 44.95 | 45.10 | 45.03 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:59:00 AM EST |