Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $58.96 as of 5/30/2025 7:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.55 | 36.45 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 28.50 | 31.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 23.35 | 24.55 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 21.95 | 24.25 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 37.00 | 21.75 | 23.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 20.65 | 22.30 | 21.49 | % | 1 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 39.00 | 18.85 | 20.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 19.30 | 20.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 41.00 | 17.70 | 18.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 42.00 | 16.15 | 18.10 | 15.89 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 15.05 | 17.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 44.00 | 13.80 | 15.95 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 13.90 | 14.55 | 15.46 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 12.65 | 14.40 | 13.52 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 11.80 | 13.35 | 13.45 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 10.90 | 11.60 | 11.70 | 0.00 | 0.00% | 0 | 26 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 9.65 | 11.35 | 10.00 | 0.00 | 0.00% | 0 | 46 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 9.35 | 10.05 | 9.33 | -1.37 | -12.81% | 3 | 60 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 7.45 | 8.90 | 9.12 | 0.00 | 0.00% | 0 | 15 | 1.36 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 7.35 | 7.60 | 7.38 | -0.72 | -8.89% | 1 | 165 | 0.65 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 5.70 | 6.80 | 6.44 | -0.62 | -8.79% | 8 | 43 | 0.58 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 54.00 | 5.40 | 5.65 | 4.95 | -1.14 | -18.72% | 2 | 34 | 0.54 | 0.95 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 3.90 | 4.70 | 4.54 | +0.24 | +5.59% | 8 | 33 | 0.46 | 0.92 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 56.00 | 2.86 | 3.80 | 3.67 | +0.03 | +0.83% | 3 | 13 | 0.20 | 0.87 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 57.00 | 2.76 | 3.05 | 3.24 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.79 | 0.09 | -0.07 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 58.00 | 1.96 | 2.10 | 1.75 | -0.25 | -12.50% | 16 | 29 | 0.35 | 0.69 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 59.00 | 1.31 | 1.50 | 1.43 | +0.05 | +3.63% | 17 | 298 | 0.37 | 0.57 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.82 | 0.95 | 0.96 | -0.01 | -1.04% | 262 | 282 | 0.35 | 0.44 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 61.00 | 0.42 | 0.60 | 0.56 | -0.10 | -15.16% | 61 | 280 | 0.33 | 0.31 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.00 | 0.22 | 0.36 | 0.33 | -0.06 | -15.39% | 113 | 259 | 0.35 | 0.21 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 63.00 | 0.15 | 0.36 | 0.19 | -0.06 | -24.00% | 20 | 70 | 0.40 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 64.00 | 0.08 | 0.12 | 0.09 | -0.05 | -35.72% | 4 | 73 | 0.36 | 0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.05 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.15 | 0.06 | -0.11 | -64.71% | 3 | 32 | 0.47 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 1.26 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 1.26 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.26 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.26 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 1.27 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.58 | 0.00 | 0.00% | 0 | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.27 | 0.68 | 0.00 | 0.00% | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.28 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.29 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.17 | 0.07 | -0.06 | -46.16% | 1 | 498 | 0.44 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.16 | 0.13 | -0.15 | -53.58% | 14 | 97 | 0.41 | -0.08 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 56.00 | 0.17 | 0.41 | 0.21 | -0.15 | -41.67% | 39 | 52 | 0.44 | -0.13 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 57.00 | 0.32 | 0.42 | 0.37 | -0.28 | -43.08% | 10 | 236 | 0.39 | -0.21 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 58.00 | 0.57 | 0.64 | 0.59 | -0.44 | -42.72% | 35 | 52 | 0.37 | -0.31 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 59.00 | 0.81 | 1.10 | 0.98 | -0.22 | -18.34% | 45 | 162 | 0.39 | -0.43 | 0.13 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 1.42 | 1.70 | 1.53 | -0.19 | -11.05% | 16 | 305 | 0.40 | -0.56 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 61.00 | 2.04 | 2.26 | 2.16 | -0.48 | -18.19% | 6 | 93 | 0.37 | -0.69 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.00 | 2.71 | 2.98 | 3.35 | 0.00 | 0.00% | 0 | 53 | 0.35 | -0.79 | 0.10 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 63.00 | 2.04 | 4.45 | % | 0 | 0 | 0.40 | -0.87 | 0.07 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 64.00 | 4.05 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.05 | -0.03 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 5.30 | 6.35 | 6.21 | +0.01 | +0.17% | 7 | 1 | 0.49 | -0.95 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 66.00 | 6.10 | 6.75 | % | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 67.00 | 6.85 | 8.45 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 68.00 | 7.20 | 9.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 69.00 | 8.45 | 11.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 9.95 | 12.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 71.00 | 10.65 | 12.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 72.00 | 12.00 | 13.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 14.35 | 16.05 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 19.85 | 21.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 24.65 | 27.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |