Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $49.95 as of 7/25/2025 3:24:31 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 | 19.45 | 22.00 | 20.73 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 35.00 | 15.85 | 16.20 | 16.03 | % | 0.46 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 40.00 | 10.95 | 12.15 | 11.55 | % | 0.29 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 41.00 | 9.65 | 10.95 | 10.30 | % | 0.25 | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 42.00 | 8.85 | 9.75 | 9.30 | % | 0.22 | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 43.00 | 7.35 | 9.00 | 8.18 | % | 0.19 | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 44.00 | 7.20 | 8.20 | 7.70 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 6.60 | 7.45 | 7.03 | % | 0.16 | 0 | 0 | 0.50 | 0.80 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 46.00 | 5.75 | 7.25 | 6.50 | % | 0.14 | 0 | 0 | 0.53 | 0.76 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 47.00 | 5.50 | 5.80 | 5.65 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 48.00 | 4.85 | 5.10 | 4.98 | % | 0.10 | 0 | 0 | 0.49 | 0.67 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 49.00 | 3.70 | 4.95 | 4.33 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 3.40 | 4.10 | 3.75 | 4.00 | +0.45 | +12.68% | 0.07 | 3 | 3 | 0.48 | 0.58 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 51.00 | 3.15 | 4.15 | 3.65 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 52.00 | 1.99 | 2.93 | 2.46 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 53.00 | 2.01 | 2.55 | 2.28 | % | 0.04 | 0 | 0 | 0.46 | 0.43 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 54.00 | 1.65 | 2.16 | 1.91 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 1.50 | 2.18 | 1.84 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.35 | 0.29 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 57.00 | 1.02 | 1.37 | 1.20 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 58.00 | 0.81 | 2.20 | 1.51 | % | 0.03 | 0 | 0 | 0.56 | 0.22 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 59.00 | 0.14 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 1.05 | % | 0.01 | 1 | 0 | 0.46 | 0.16 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 61.00 | 0.40 | 1.70 | 1.05 | % | 0.02 | 0 | 0 | 0.60 | 0.13 | 0.03 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.47 | 0.11 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 42.00 | 0.38 | 1.68 | 1.03 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 43.00 | 0.14 | 0.94 | 0.54 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.51 | -0.17 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 0.96 | 1.05 | 1.01 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 47.00 | 1.44 | 1.78 | 1.61 | % | 0.03 | 0 | 0 | 0.49 | -0.28 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 48.00 | 1.78 | 2.58 | 2.18 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.04 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 49.00 | 2.17 | 2.53 | 2.35 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 1.50 | 2.82 | 2.16 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.38 | -0.42 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 51.00 | 3.10 | 3.30 | 3.20 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.46 | -0.47 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 52.00 | 3.65 | 3.85 | 3.75 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.46 | -0.52 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 53.00 | 4.20 | 4.45 | 4.33 | % | 0.08 | 0 | 0 | 0.46 | -0.57 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 54.00 | 4.55 | 5.05 | 4.80 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 55.00 | 5.50 | 5.75 | 5.63 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.05 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 56.00 | 6.20 | 6.50 | 6.35 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 57.00 | 6.75 | 7.45 | 7.10 | % | 0.12 | 0 | 0 | 0.44 | -0.75 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 58.00 | 7.35 | 8.55 | 7.95 | % | 0.14 | 0 | 0 | 0.45 | -0.78 | 0.04 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 59.00 | 8.45 | 9.25 | 8.85 | % | 0.15 | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 60.00 | 9.25 | 10.10 | 9.68 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 61.00 | 9.35 | 11.95 | 10.65 | % | 0.17 | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 62.00 | 10.90 | 12.05 | 11.48 | % | 0.19 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 63.00 | 11.90 | 12.60 | 12.25 | % | 0.19 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 65.00 | 14.10 | 14.90 | 14.50 | % | 0.22 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 18.70 | 20.00 | 19.35 | % | 0.28 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 24.00 | 24.40 | 24.20 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |