Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $31.94 as of 4/26/2024 3:35:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 19.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 14.55 | 15.95 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 20.00 | 12.15 | 15.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 22.50 | 10.30 | 11.95 | 11.92 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.98 | 0.01 | -0.01 | 4/2/2024 | 4/26/2024 3:59:37 PM EST |
| 23.00 | 8.50 | 10.95 | % | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 24.00 | 7.40 | 9.45 | % | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 7.85 | 8.85 | 7.94 | 0.00 | 0.00% | 0 | 24 | 1.60 | 0.94 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:37 PM EST |
| 26.00 | 6.80 | 8.65 | % | 0 | 0 | 1.22 | 0.92 | 0.03 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 27.00 | 5.95 | 7.40 | % | 0 | 0 | 0.98 | 0.89 | 0.03 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 27.50 | 5.60 | 6.45 | 5.16 | -0.13 | -2.46% | 1 | 3 | 0.90 | 0.88 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 28.00 | 5.15 | 5.90 | % | 0 | 0 | 0.60 | 0.87 | 0.04 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 28.50 | 4.75 | 6.05 | % | 0 | 0 | 0.96 | 0.84 | 0.05 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 29.00 | 4.35 | 6.15 | % | 0 | 0 | 0.61 | 0.81 | 0.05 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 29.50 | 2.27 | 4.10 | % | 0 | 0 | 0.75 | 0.78 | 0.06 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 30.00 | 3.60 | 3.70 | 3.30 | +0.20 | +6.46% | 1 | 562 | 0.61 | 0.75 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 30.50 | 3.25 | 3.35 | 3.15 | +0.05 | +1.62% | 2 | 73 | 0.61 | 0.72 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 31.00 | 2.93 | 3.05 | 2.71 | 0.00 | 0.00% | 0 | 147 | 0.81 | 0.68 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 31.50 | 2.61 | 3.30 | 2.44 | 0.00 | 0.00% | 0 | 94 | 0.74 | 0.64 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 32.00 | 2.37 | 2.42 | 1.94 | 0.00 | 0.00% | 0 | 254 | 0.61 | 0.60 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 32.50 | 2.10 | 2.20 | 1.87 | +0.15 | +8.73% | 69 | 4,186 | 0.61 | 0.56 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 33.00 | 1.85 | 1.96 | 1.76 | +0.14 | +8.65% | 143 | 135 | 0.63 | 0.52 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 33.50 | 1.63 | 1.71 | 1.45 | -0.11 | -7.06% | 122 | 64 | 0.61 | 0.49 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 34.00 | 1.42 | 1.47 | 1.44 | +0.38 | +35.85% | 2 | 322 | 0.60 | 0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 34.50 | 1.23 | 1.28 | 1.15 | +0.21 | +22.34% | 5 | 5 | 0.60 | 0.41 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 35.00 | 1.06 | 1.25 | 0.95 | +0.08 | +9.20% | 43 | 3,648 | 0.60 | 0.37 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 35.50 | 0.91 | 0.96 | 0.80 | +0.07 | +9.59% | 44 | 176 | 0.60 | 0.34 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 36.00 | 0.77 | 0.82 | 0.68 | -0.01 | -1.45% | 9 | 46 | 0.59 | 0.30 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 36.50 | 0.66 | 0.72 | 0.63 | +0.12 | +23.53% | 22 | 5 | 0.60 | 0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 37.00 | 0.56 | 0.62 | 0.56 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.24 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 37.50 | 0.47 | 0.51 | 0.43 | 0.00 | 0.00% | 0 | 3,681 | 0.59 | 0.21 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 38.00 | 0.40 | 0.46 | 0.39 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.18 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 38.50 | 0.34 | 0.37 | % | 0 | 0 | 0.60 | 0.16 | 0.05 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 39.00 | 0.28 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.13 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 40.00 | 0.20 | 0.23 | 0.22 | +0.03 | +15.79% | 27 | 1,556 | 0.60 | 0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 41.00 | 0.14 | 0.17 | % | 0 | 0 | 0.61 | 0.07 | 0.03 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 42.00 | 0.09 | 0.12 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 42.50 | 0.04 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2,009 | 0.58 | 0.04 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:37 PM EST |
| 45.00 | 0.01 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 413 | 0.71 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:37 PM EST |
| 47.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 504 | 0.97 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.16 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:37 PM EST |
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 22.50 | 0.01 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.02 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:37 PM EST |
| 23.00 | 0.02 | 0.25 | % | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 24.00 | 0.03 | 0.29 | % | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 0.09 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.71 | -0.06 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 26.00 | 0.14 | 0.17 | % | 0 | 0 | 0.69 | -0.08 | 0.03 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 27.00 | 0.22 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.11 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:59:37 PM EST |
| 27.50 | 0.27 | 0.31 | 0.32 | -0.07 | -17.95% | 72 | 850 | 0.66 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 28.00 | 0.34 | 0.96 | 0.41 | -0.03 | -6.82% | 17 | 72 | 0.77 | -0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 28.50 | 0.42 | 0.46 | 0.61 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.16 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 3:59:37 PM EST |
| 29.00 | 0.10 | 0.56 | 0.58 | -0.14 | -19.45% | 68 | 52 | 0.64 | -0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 29.50 | 0.59 | 1.02 | 0.93 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.22 | 0.06 | -0.04 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 30.00 | 0.76 | 0.80 | 0.90 | -0.13 | -12.63% | 1 | 10,837 | 0.63 | -0.25 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 30.50 | 0.70 | 0.96 | 1.15 | 0.00 | 0.00% | 0 | 160 | 0.57 | -0.28 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 31.00 | 0.77 | 1.13 | 1.17 | -0.33 | -22.00% | 6 | 63 | 0.63 | -0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 31.50 | 0.82 | 1.33 | 1.59 | 0.00 | 0.00% | 0 | 434 | 0.63 | -0.36 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 32.00 | 1.50 | 1.54 | 1.60 | -0.14 | -8.05% | 173 | 440 | 0.63 | -0.40 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 32.50 | 1.74 | 1.77 | 1.83 | -0.20 | -9.86% | 392 | 3,657 | 0.63 | -0.44 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 33.00 | 1.99 | 2.03 | 2.20 | +0.19 | +9.46% | 128 | 157 | 0.63 | -0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 33.50 | 2.25 | 2.30 | 2.38 | +0.02 | +0.85% | 159 | 15 | 0.62 | -0.51 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 34.00 | 0.77 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.55 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 34.50 | 0.85 | 2.93 | 3.35 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.59 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 35.00 | 3.15 | 3.25 | 3.31 | -0.19 | -5.43% | 1 | 1,938 | 0.63 | -0.63 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 35.50 | 3.50 | 3.65 | % | 0 | 0 | 0.62 | -0.66 | 0.07 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 36.00 | 3.85 | 4.00 | % | 0 | 0 | 0.59 | -0.70 | 0.07 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 36.50 | 2.61 | 5.55 | % | 0 | 0 | 0.30 | -0.73 | 0.07 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 37.00 | 3.40 | 6.60 | % | 0 | 0 | 0.97 | -0.76 | 0.06 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 37.50 | 3.00 | 6.35 | 5.35 | 0.00 | 0.00% | 0 | 830 | 0.65 | -0.79 | 0.06 | -0.03 | 4/19/2024 | 4/26/2024 3:59:37 PM EST |
| 38.00 | 4.50 | 6.55 | % | 0 | 0 | 0.81 | -0.82 | 0.05 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 38.50 | 5.65 | 7.70 | % | 0 | 0 | 0.62 | -0.84 | 0.05 | -0.03 | 4/26/2024 3:59:37 PM EST | |||
| 39.00 | 5.10 | 7.20 | % | 0 | 0 | 0.94 | -0.87 | 0.05 | -0.02 | 4/26/2024 3:59:37 PM EST | |||
| 40.00 | 7.20 | 7.45 | 8.10 | 0.00 | 0.00% | 0 | 759 | 0.69 | -0.90 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 41.00 | 6.90 | 9.65 | % | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 42.00 | 8.70 | 9.85 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 42.50 | 8.55 | 10.20 | 8.40 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.96 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 3:59:37 PM EST |
| 45.00 | 10.20 | 14.70 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 47.50 | 14.00 | 15.55 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 50.00 | 16.60 | 17.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |