Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $32.56 as of 4/23/2024 8:48:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 13.90 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 22.50 | 8.25 | 11.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 23.00 | 8.35 | 10.65 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 24.00 | 6.85 | 8.85 | 4.35 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/23/2024 3:59:56 PM EST |
| 25.00 | 7.45 | 8.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 26.00 | 6.20 | 6.95 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 27.00 | 3.60 | 7.35 | 5.50 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/23/2024 3:59:56 PM EST |
| 27.50 | 3.65 | 5.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 28.00 | 2.49 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/23/2024 3:59:56 PM EST |
| 28.50 | 2.68 | 5.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 29.00 | 3.20 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 14 | 1.77 | 1.00 | 0.01 | -0.01 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 29.50 | 2.58 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.99 | 0.02 | -0.02 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 30.00 | 2.44 | 3.85 | 2.10 | +0.28 | +15.39% | 2 | 39 | 0.87 | 0.96 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 30.50 | 2.03 | 2.80 | % | 0 | 0 | 0.99 | 0.93 | 0.09 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 31.00 | 1.63 | 1.85 | 1.46 | +0.47 | +47.48% | 8 | 50 | 1.01 | 0.88 | 0.14 | -0.06 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 31.50 | 1.23 | 1.87 | 0.91 | +0.10 | +12.35% | 12 | 44 | 1.54 | 0.80 | 0.21 | -0.07 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 32.00 | 0.86 | 0.89 | 0.82 | +0.26 | +46.43% | 73 | 162 | 0.45 | 0.68 | 0.27 | -0.09 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 32.50 | 0.56 | 0.59 | 0.54 | +0.18 | +50.00% | 169 | 698 | 0.44 | 0.54 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 33.00 | 0.34 | 0.37 | 0.34 | +0.13 | +61.91% | 81 | 235 | 0.45 | 0.39 | 0.30 | -0.08 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 33.50 | 0.18 | 0.22 | 0.17 | +0.02 | +13.34% | 80 | 138 | 0.45 | 0.26 | 0.25 | -0.07 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 34.00 | 0.09 | 0.11 | 0.10 | +0.03 | +42.86% | 42 | 189 | 0.44 | 0.16 | 0.18 | -0.05 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 34.50 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 127 | 120 | 0.45 | 0.09 | 0.12 | -0.04 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 35.00 | 0.03 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 492 | 0.56 | 0.04 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 35.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.02 | 0.03 | -0.01 | 4/19/2024 | 4/23/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 199 | 0.97 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 36.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:56 PM EST |
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 91 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/23/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 82 | 2.11 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 52 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 12 | 2.58 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/23/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 100 | 2.71 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/23/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 107 | 2.41 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/23/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/23/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 3:59:56 PM EST |
| 28.50 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 257 | 1.41 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 29.50 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.02 | -0.02 | 4/16/2024 | 4/23/2024 3:59:56 PM EST |
| 30.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.55 | -0.04 | 0.05 | -0.03 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 30.50 | 0.04 | 0.06 | 0.07 | -0.12 | -63.16% | 1 | 15 | 0.51 | -0.07 | 0.09 | -0.04 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | -0.24 | -72.73% | 8 | 152 | 0.48 | -0.12 | 0.14 | -0.06 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 31.50 | 0.15 | 0.17 | 0.21 | -0.14 | -40.00% | 25 | 223 | 0.47 | -0.20 | 0.21 | -0.07 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 32.00 | 0.28 | 0.30 | 0.35 | -0.11 | -23.92% | 11 | 269 | 0.46 | -0.32 | 0.27 | -0.09 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 32.50 | 0.46 | 0.50 | 0.53 | -0.35 | -39.78% | 17 | 195 | 0.45 | -0.46 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 33.00 | 0.73 | 0.78 | 0.78 | -0.45 | -36.59% | 24 | 274 | 0.45 | -0.61 | 0.30 | -0.08 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 33.50 | 0.90 | 1.14 | 1.36 | -0.17 | -11.12% | 1 | 178 | 0.35 | -0.74 | 0.25 | -0.07 | 4/23/2024 | 4/23/2024 3:59:56 PM EST |
| 34.00 | 1.29 | 1.74 | 2.24 | 0.00 | 0.00% | 0 | 284 | 0.32 | -0.84 | 0.18 | -0.05 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 34.50 | 1.72 | 2.17 | % | 0 | 0 | 0.72 | -0.91 | 0.12 | -0.04 | 4/23/2024 3:59:56 PM EST | |||
| 35.00 | 2.15 | 2.59 | 2.87 | 0.00 | 0.00% | 0 | 61 | 1.02 | -0.96 | 0.07 | -0.02 | 4/22/2024 | 4/23/2024 3:59:56 PM EST |
| 35.50 | 1.49 | 4.50 | % | 0 | 0 | 2.50 | -0.98 | 0.03 | -0.01 | 4/23/2024 3:59:56 PM EST | |||
| 36.00 | 1.81 | 4.65 | 3.31 | 0.00 | 0.00% | 0 | 60 | 0.85 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/23/2024 3:59:56 PM EST |
| 36.50 | 2.85 | 4.35 | % | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 37.00 | 2.67 | 5.55 | 2.19 | 0.00 | 0.00% | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:56 PM EST |
| 37.50 | 4.20 | 5.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 38.00 | 4.40 | 6.25 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 3:59:56 PM EST |
| 38.50 | 4.60 | 7.15 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 39.00 | 5.05 | 7.45 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 40.00 | 6.25 | 8.65 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 41.00 | 7.15 | 9.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 42.00 | 8.90 | 11.40 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 43.00 | 9.25 | 10.70 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 44.00 | 10.45 | 11.55 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:56 PM EST | |||
| 45.00 | 12.15 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 3:59:56 PM EST |