Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $49.91 as of 8/13/2025 7:50:28 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 | 18.10 | 19.00 | 18.55 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 12.90 | 14.20 | 13.55 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 37.00 | 10.30 | 12.70 | 11.50 | % | 0.31 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 10.30 | 11.60 | 10.95 | % | 0.29 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 39.00 | 8.40 | 10.15 | 9.28 | % | 0.24 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 7.40 | 8.90 | 8.15 | % | 0.20 | 0 | 0 | 0.25 | 0.91 | 0.02 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 41.00 | 7.50 | 8.05 | 7.78 | % | 0.19 | 0 | 0 | 0.39 | 0.89 | 0.03 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 42.00 | 6.05 | 7.65 | 6.85 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.43 | 0.85 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 43.00 | 5.95 | 6.75 | 6.35 | % | 0.15 | 0 | 0 | 0.46 | 0.81 | 0.04 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 44.00 | 4.45 | 5.45 | 4.95 | % | 0.11 | 0 | 0 | 0.30 | 0.78 | 0.05 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 2.88 | 5.15 | 4.02 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.29 | 0.73 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 46.00 | 3.75 | 4.35 | 4.05 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.68 | 0.06 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 47.00 | 3.15 | 3.30 | 3.23 | 2.91 | -1.39 | -32.33% | 0.07 | 2 | 7 | 0.37 | 0.62 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 48.00 | 2.59 | 2.83 | 2.71 | 2.78 | -1.66 | -37.39% | 0.06 | 2 | 1 | 0.38 | 0.55 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 49.00 | 2.11 | 2.35 | 2.23 | 2.35 | -0.40 | -14.55% | 0.05 | 2 | 4 | 0.37 | 0.49 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 50.00 | 1.69 | 1.84 | 1.77 | 1.68 | -0.84 | -33.34% | 0.04 | 134 | 125 | 0.36 | 0.42 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 51.00 | 1.34 | 1.83 | 1.59 | % | 0.03 | 0 | 0 | 0.39 | 0.36 | 0.06 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 52.00 | 1.05 | 1.18 | 1.12 | 1.02 | % | 0.02 | 2 | 0 | 0.36 | 0.31 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 53.00 | 0.80 | 1.10 | 0.95 | 0.97 | % | 0.02 | 2 | 0 | 0.37 | 0.27 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 54.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.05 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.46 | 0.84 | 0.65 | 0.52 | -0.23 | -30.67% | 0.01 | 37 | 28 | 0.38 | 0.19 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | 0.16 | 0.04 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.54 | 0.27 | 0.37 | % | 0.00 | 1 | 0 | 0.38 | 0.13 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 58.00 | 0.00 | 0.74 | 0.37 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.10 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.43 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.07 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.10 | 0.39 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.05 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.47 | 0.24 | 0.29 | +0.09 | +45.00% | 0.01 | 10 | 85 | 0.44 | -0.09 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 0.71 | -0.11 | 0.03 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 42.00 | 0.42 | 0.65 | 0.54 | 0.58 | +0.20 | +52.64% | 0.01 | 2 | 60 | 0.41 | -0.15 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 43.00 | 0.50 | 0.73 | 0.62 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.19 | 0.04 | -0.03 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 44.00 | 0.79 | 1.52 | 1.16 | 0.96 | +0.24 | +33.34% | 0.03 | 5 | 5 | 0.44 | -0.22 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.21 | 0.61 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | -0.27 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 46.00 | 1.35 | 1.52 | 1.44 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.32 | 0.06 | -0.03 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 47.00 | 1.71 | 1.90 | 1.81 | 1.72 | +0.05 | +3.00% | 0.04 | 1 | 5 | 0.37 | -0.38 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 48.00 | 2.17 | 2.33 | 2.25 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | -0.45 | 0.07 | -0.03 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 49.00 | 2.63 | 2.85 | 2.74 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | -0.51 | 0.07 | -0.03 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 50.00 | 3.25 | 3.45 | 3.35 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.07 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 51.00 | 3.15 | 4.10 | 3.63 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.06 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 52.00 | 4.50 | 4.80 | 4.65 | 4.49 | +0.64 | +16.63% | 0.09 | 3 | 5 | 0.35 | -0.69 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 53.00 | 5.35 | 5.60 | 5.48 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.73 | 0.05 | -0.02 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 54.00 | 5.65 | 6.40 | 6.03 | % | 0.11 | 0 | 0 | 0.30 | -0.77 | 0.05 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 55.00 | 6.65 | 7.85 | 7.25 | % | 0.13 | 0 | 0 | 0.37 | -0.81 | 0.04 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 56.00 | 7.05 | 8.25 | 7.65 | % | 0.14 | 0 | 0 | 0.67 | -0.84 | 0.04 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 57.00 | 8.75 | 9.15 | 8.95 | % | 0.16 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 58.00 | 9.45 | 10.15 | 9.80 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 60.00 | 11.35 | 13.00 | 12.18 | % | 0.20 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 16.00 | 18.50 | 17.25 | % | 0.27 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 21.15 | 23.05 | 22.10 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |