Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $53.74 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.70 | 30.50 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 23.65 | 24.75 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 20.00 | 21.00 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.50 | 20.00 | 20.75 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 18.35 | 20.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.50 | 17.90 | 19.80 | 16.80 | 0.00 | 0.00% | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 18.15 | 19.35 | 14.90 | 0.00 | 0.00% | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 18.20 | 19.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 16.70 | 19.60 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.50 | 17.20 | 17.60 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 16.10 | 17.25 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 14.65 | 17.15 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 15.65 | 16.45 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.50 | 14.20 | 16.25 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 13.90 | 15.65 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.50 | 14.15 | 16.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 13.65 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 13.15 | 15.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 11.65 | 13.85 | 12.60 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 12.15 | 12.95 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 11.70 | 12.00 | 9.53 | 0.00 | 0.00% | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 10.35 | 11.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 9.95 | 11.15 | 13.20 | 0.00 | 0.00% | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 8.65 | 11.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 44.00 | 9.25 | 11.20 | 8.34 | 0.00 | 0.00% | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 7.80 | 9.70 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 8.70 | 9.85 | 8.07 | 0.00 | 0.00% | 0 | 44 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 8.05 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 7.10 | 8.15 | 3.68 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 7.15 | 8.50 | 3.45 | 0.00 | 0.00% | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 6.65 | 7.65 | 6.55 | +1.45 | +28.44% | 1 | 162 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 5.55 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 4.95 | 7.40 | 3.45 | 0.00 | 0.00% | 0 | 57 | 1.34 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 5.20 | 5.40 | 2.03 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 4.55 | 5.05 | 4.00 | 0.00 | 0.00% | 0 | 186 | 1.28 | 0.99 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 3.70 | 6.15 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.97 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 3.65 | 3.95 | 3.36 | -0.44 | -11.58% | 10 | 1,513 | 0.87 | 0.96 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 2.69 | 2.99 | 2.71 | -0.14 | -4.92% | 2 | 222 | 0.77 | 0.92 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 1.75 | 2.18 | 1.54 | -0.29 | -15.85% | 15 | 540 | 0.53 | 0.84 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 1.07 | 1.27 | 0.93 | -0.40 | -30.08% | 60 | 913 | 0.48 | 0.67 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 0.62 | 0.71 | 0.62 | -0.04 | -6.07% | 17 | 352 | 0.52 | 0.44 | 0.22 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.19 | 0.34 | 0.30 | +0.15 | +100.00% | 127 | 843 | 0.47 | 0.25 | 0.16 | -0.13 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 0.11 | 0.13 | 0.10 | -0.11 | -52.39% | 171 | 380 | 0.49 | 0.12 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 57.00 | 0.03 | 0.07 | 0.06 | -0.04 | -40.00% | 2 | 819 | 0.51 | 0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.64 | 0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 136 | 0.82 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 153 | 0.93 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 61.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 200 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 62.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.46 | 0.00 | 0.00% | 0 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 505 | 0.98 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 66.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 67.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.50 | 0.00 | 1.00 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 35.50 | 0.00 | 1.00 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 0.00 | 1.00 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 1 | 51 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 3.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 0.00 | 1.25 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 50 | 2.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.16 | 0.01 | -0.01 | -50.00% | 2 | 294 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 44 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.00 | 0.66 | 0.77 | 0.00 | 0.00% | 0 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.58 | 0.07 | 0.00 | 0.00% | 0 | 322 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.63 | 0.09 | 0.00 | 0.00% | 0 | 239 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 156 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 2 | 113 | 0.68 | -0.01 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.60 | -0.03 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 25 | 242 | 0.59 | -0.04 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.06 | 0.10 | 0.14 | -0.02 | -12.50% | 201 | 353 | 0.51 | -0.08 | 0.10 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 0.17 | 0.40 | 0.35 | 0.00 | 0.00% | 2 | 310 | 0.48 | -0.16 | 0.16 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 0.24 | 0.57 | 0.49 | -0.11 | -18.34% | 24 | 208 | 0.49 | -0.33 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 0.66 | 0.93 | 1.21 | +0.14 | +13.09% | 1 | 265 | 0.38 | -0.56 | 0.22 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.89 | 1.72 | 3.80 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.75 | 0.16 | -0.13 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 56.00 | 2.09 | 2.43 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.88 | 0.10 | -0.09 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 57.00 | 2.89 | 3.85 | % | 0 | 0 | 0.97 | -0.95 | 0.05 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 58.00 | 3.90 | 5.55 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.98 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 59.00 | 4.35 | 6.35 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 5.25 | 6.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 61.00 | 6.35 | 8.85 | 8.45 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 62.00 | 7.65 | 9.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 63.00 | 8.00 | 9.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 64.00 | 9.20 | 10.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 10.60 | 13.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 66.00 | 10.80 | 12.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 67.00 | 12.25 | 14.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |