Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $44.52 as of 9/6/2024 4:07:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.55 | 30.65 | 23.55 | 0.00 | 0.00% | 0 | 9 | 4.86 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 26.30 | 28.25 | 27.50 | 0.00 | 0.00% | 0 | 9 | 4.19 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 23.90 | 24.90 | 20.20 | 0.00 | 0.00% | 0 | 23 | 2.35 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 21.70 | 23.00 | 20.95 | +3.45 | +19.72% | 1 | 75 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 18.20 | 19.70 | 17.50 | 0.00 | 0.00% | 0 | 231 | 1.56 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 16.85 | 17.25 | 10.90 | 0.00 | 0.00% | 0 | 481 | 2.48 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 14.10 | 14.60 | 14.40 | -1.90 | -11.66% | 130 | 802 | 1.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 12.00 | 13.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.50 | 11.30 | 12.50 | 14.37 | 0.00 | 0.00% | 0 | 3,000 | 0.97 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 10.40 | 12.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 9.20 | 11.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 8.55 | 10.55 | 8.57 | -1.53 | -15.15% | 3 | 8,866 | 1.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 7.40 | 8.90 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 36.50 | 7.05 | 8.30 | 7.46 | % | 1 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 37.00 | 6.55 | 8.60 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 6.05 | 7.35 | 6.20 | -1.80 | -22.50% | 19 | 6,761 | 0.63 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 6.50 | 6.90 | 5.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.97 | 0.02 | -0.02 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 38.50 | 6.00 | 6.45 | % | 0 | 0 | 0.58 | 0.96 | 0.03 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 39.00 | 5.55 | 5.85 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.94 | 0.03 | -0.02 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 39.50 | 4.60 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.92 | 0.04 | -0.03 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 4.70 | 4.80 | 4.70 | -0.82 | -14.86% | 171 | 4,283 | 0.45 | 0.90 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.50 | 4.20 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.87 | 0.06 | -0.03 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 3.80 | 4.05 | 5.64 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.84 | 0.07 | -0.04 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 41.50 | 3.40 | 3.80 | 4.05 | 0.00 | 0.00% | 0 | 265 | 0.44 | 0.81 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 3.00 | 3.15 | 3.85 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.77 | 0.08 | -0.05 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 2.49 | 2.74 | 2.55 | -0.70 | -21.54% | 20 | 3,498 | 0.43 | 0.72 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 2.19 | 2.40 | 2.85 | 0.00 | 0.00% | 0 | 119 | 0.40 | 0.68 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.50 | 2.01 | 2.08 | 1.64 | 0.00 | 0.00% | 0 | 49 | 0.42 | 0.63 | 0.10 | -0.05 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 1.72 | 1.78 | 1.64 | +0.20 | +13.89% | 3 | 217 | 0.42 | 0.57 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 1.45 | 1.50 | 1.31 | -0.81 | -38.21% | 1 | 63 | 0.42 | 0.52 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 1.21 | 1.27 | 1.20 | -0.24 | -16.67% | 325 | 3,364 | 0.42 | 0.47 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 0.99 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 884 | 0.42 | 0.41 | 0.11 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.78 | 0.91 | 0.61 | -0.46 | -43.00% | 2 | 520 | 0.42 | 0.36 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 0.59 | 0.74 | 0.49 | -0.98 | -66.67% | 7 | 339 | 0.41 | 0.31 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.52 | 0.57 | 0.44 | -0.22 | -33.34% | 1 | 503 | 0.41 | 0.26 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.41 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 2,667 | 0.41 | 0.22 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.32 | 0.36 | 0.27 | -0.25 | -48.08% | 2 | 762 | 0.41 | 0.18 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.19 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 600 | 0.41 | 0.12 | 0.06 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 39 | 8,129 | 0.41 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.06 | 0.14 | 0.09 | -0.01 | -10.00% | 2 | 1,249 | 0.38 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.02 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 2,312 | 0.44 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,181 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.44 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 798 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 31 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 9,750 | 1.65 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 6,926 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 281 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 2,052 | 1.17 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.01 | 0.16 | 0.04 | +0.01 | +33.34% | 210 | 5,788 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.01 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.01 | 0.10 | 0.03 | -0.01 | -25.00% | 182 | 1,400 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.01 | 0.12 | 0.05 | +0.02 | +66.67% | 2 | 10,690 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.02 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 36.50 | 0.03 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 0.03 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.02 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.06 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3,924 | 0.52 | -0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.07 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.03 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 38.50 | 0.10 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.04 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.13 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.48 | -0.06 | 0.03 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 39.50 | 0.16 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.47 | -0.08 | 0.04 | -0.03 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.21 | 0.24 | 0.25 | +0.09 | +56.25% | 71 | 2,123 | 0.46 | -0.10 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.50 | 0.25 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.13 | 0.06 | -0.03 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.30 | 0.37 | 0.39 | +0.13 | +50.00% | 60 | 136 | 0.45 | -0.16 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.50 | 0.42 | 0.46 | 0.54 | +0.10 | +22.73% | 55 | 25 | 0.44 | -0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.48 | 0.57 | 0.65 | +0.15 | +30.00% | 103 | 117 | 0.44 | -0.23 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.61 | 0.70 | 0.72 | +0.12 | +20.00% | 15 | 1,115 | 0.44 | -0.28 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.66 | 0.88 | 0.72 | 0.00 | 0.00% | 0 | 663 | 0.43 | -0.32 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.50 | 0.98 | 1.03 | 1.43 | +0.71 | +98.62% | 20 | 71 | 0.43 | -0.37 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 1.18 | 1.24 | 1.65 | +0.75 | +83.34% | 4 | 55 | 0.43 | -0.43 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 1.42 | 1.48 | 1.61 | +0.36 | +28.80% | 4 | 34 | 0.42 | -0.48 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 1.68 | 1.75 | 1.91 | +0.60 | +45.81% | 44 | 821 | 0.42 | -0.53 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 1.90 | 2.05 | 1.85 | +0.42 | +29.38% | 1 | 43 | 0.42 | -0.59 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 2.13 | 2.38 | 2.61 | +0.79 | +43.41% | 1 | 85 | 0.42 | -0.64 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 2.54 | 2.72 | 3.48 | +0.48 | +16.00% | 12 | 134 | 0.40 | -0.69 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 3.00 | 3.10 | 3.15 | +1.15 | +57.50% | 267 | 160 | 0.42 | -0.74 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 3.30 | 3.50 | 2.91 | 0.00 | 0.00% | 0 | 297 | 0.42 | -0.78 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 3.80 | 3.90 | 4.10 | +0.87 | +26.94% | 1 | 437 | 0.42 | -0.82 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 4.50 | 4.85 | 5.67 | +0.87 | +18.13% | 12 | 204 | 0.36 | -0.88 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 4.90 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.92 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 5.65 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.95 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 7.65 | 8.65 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 9.45 | 10.90 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 56.00 | 11.25 | 12.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.00 | 11.55 | 13.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 14.65 | 16.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 65.00 | 19.45 | 21.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |