Options Chain for ON HLDG AG NAMEN AKT A (ONON) - $31.29 as of 5/2/2024 10:13:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.65 | 12.10 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 22.00 | 9.70 | 10.45 | % | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 23.00 | 8.75 | 9.10 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 24.00 | 7.80 | 8.00 | % | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 25.00 | 6.85 | 7.10 | % | 0 | 0 | 0.56 | 0.90 | 0.03 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 26.00 | 5.90 | 7.00 | % | 0 | 0 | 0.60 | 0.87 | 0.03 | -0.03 | 5/2/2024 9:58:53 AM EST | |||
| 27.00 | 5.10 | 5.35 | % | 0 | 0 | 0.75 | 0.82 | 0.04 | -0.03 | 5/2/2024 9:58:53 AM EST | |||
| 28.00 | 4.40 | 4.55 | % | 0 | 0 | 0.61 | 0.77 | 0.05 | -0.04 | 5/2/2024 9:58:53 AM EST | |||
| 29.00 | 3.70 | 3.85 | % | 0 | 0 | 0.59 | 0.72 | 0.05 | -0.04 | 5/2/2024 9:58:53 AM EST | |||
| 30.00 | 3.05 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.66 | 0.06 | -0.04 | 4/26/2024 | 5/2/2024 9:58:53 AM EST |
| 31.00 | 2.50 | 2.63 | 2.71 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.60 | 0.06 | -0.04 | 4/19/2024 | 5/2/2024 9:58:53 AM EST |
| 32.00 | 2.03 | 2.12 | 2.30 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.53 | 0.07 | -0.04 | 4/30/2024 | 5/2/2024 9:58:53 AM EST |
| 33.00 | 1.56 | 1.72 | 1.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.46 | 0.07 | -0.04 | 4/25/2024 | 5/2/2024 9:58:53 AM EST |
| 34.00 | 1.00 | 1.38 | 1.13 | 0.00 | 0.00% | 0 | 59 | 0.59 | 0.38 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 35.00 | 0.94 | 1.04 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.31 | 0.07 | -0.03 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 36.00 | 0.72 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.24 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 37.00 | 0.53 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.19 | 0.05 | -0.02 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 38.00 | 0.40 | 0.46 | 0.46 | 0.00 | 0.00% | 0 | 175 | 0.59 | 0.14 | 0.05 | -0.02 | 4/22/2024 | 5/2/2024 9:58:53 AM EST |
| 39.00 | 0.30 | 0.34 | % | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 40.00 | 0.22 | 0.26 | % | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 41.00 | 0.16 | 0.20 | % | 0 | 0 | 0.60 | 0.07 | 0.03 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 42.00 | 0.12 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 4/30/2024 | 5/2/2024 9:58:53 AM EST |
| 43.00 | 0.04 | 0.13 | % | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/2/2024 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 22.00 | 0.02 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.03 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 23.00 | 0.00 | 0.74 | % | 0 | 0 | 1.16 | -0.04 | 0.01 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 24.00 | 0.15 | 0.18 | % | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 25.00 | 0.22 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.66 | -0.10 | 0.03 | -0.02 | 4/29/2024 | 5/2/2024 9:58:53 AM EST |
| 26.00 | 0.32 | 1.16 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.13 | 0.03 | -0.03 | 4/30/2024 | 5/2/2024 9:58:53 AM EST |
| 27.00 | 0.49 | 0.53 | 0.62 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.18 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 28.00 | 0.69 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.23 | 0.05 | -0.04 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 29.00 | 0.97 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.28 | 0.05 | -0.04 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 30.00 | 1.24 | 1.41 | 1.44 | +0.14 | +10.77% | 2 | 245 | 0.61 | -0.34 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 9:58:53 AM EST |
| 31.00 | 1.73 | 1.85 | 2.05 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.40 | 0.06 | -0.04 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 32.00 | 2.16 | 2.35 | 2.13 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.47 | 0.07 | -0.04 | 4/30/2024 | 5/2/2024 9:58:53 AM EST |
| 33.00 | 2.83 | 2.93 | 2.89 | 0.00 | 0.00% | 0 | 142 | 0.61 | -0.54 | 0.07 | -0.04 | 4/19/2024 | 5/2/2024 9:58:53 AM EST |
| 34.00 | 3.45 | 3.60 | % | 0 | 0 | 0.61 | -0.62 | 0.07 | -0.04 | 5/2/2024 9:58:53 AM EST | |||
| 35.00 | 4.15 | 4.30 | % | 0 | 0 | 0.64 | -0.69 | 0.07 | -0.03 | 5/2/2024 9:58:53 AM EST | |||
| 36.00 | 3.80 | 5.05 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.76 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 9:58:53 AM EST |
| 37.00 | 5.75 | 5.90 | % | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 38.00 | 6.60 | 7.65 | % | 0 | 0 | 0.61 | -0.86 | 0.05 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 39.00 | 7.50 | 7.65 | % | 0 | 0 | 0.69 | -0.89 | 0.04 | -0.02 | 5/2/2024 9:58:53 AM EST | |||
| 40.00 | 6.95 | 8.60 | % | 0 | 0 | 1.12 | -0.91 | 0.03 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 41.00 | 9.35 | 9.85 | % | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 42.00 | 10.30 | 10.55 | % | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 43.00 | 11.30 | 11.55 | % | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 5/2/2024 9:58:53 AM EST | |||
| 45.00 | 13.25 | 13.45 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:58:53 AM EST |