Cboe Global Markets

ONON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ON HOLDING AG CLASS A (onon)

2025-08-08 13:28:28 ET (Delayed)
Bid: 
45.37
Ask: 
45.39
Vol: 
3,089,358
Last: 
45.38
Change: 
+0.22 (+0.4872%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
1.3
-0.26
1.09
2.61
2
3.06
0.8959
0.1607
0
ONON 44.500
0.89
+0
0.61
2.7
0
3.47
0.8182
0.2667
3
ONON 45.000
0.72
+0.315
0.31
0.87
75
1.1
0.686
0.4422
89
ONON 45.500
0.32
+0.095
0.09
0.52
37
1.07
0.4321
0.5852
21
ONON 46.000
0.03
-0.245
0
0.2
102
0.94
0.2009
0.3858
162
ONON 46.500
0.12
-0.01
0
0.3
5
1.57
0.0665
0.1762
97
Fri Aug 08 2025
Strike
ONON 44.000
ONON 44.500
ONON 45.000
ONON 45.500
ONON 46.000
ONON 46.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
0.03
-0.275
0
1.08
1
3.3
-0.1041
0.1607
55
ONON 44.500
0.06
-0.31
0.01
0.13
18
1.04
-0.1818
0.2667
145
ONON 45.000
0.2
-0.415
0.05
0.21
14
0.84
-0.314
0.4422
1297
ONON 45.500
0.41
-0.625
0.2
0.42
1
0.74
-0.5679
0.5852
101
ONON 46.000
0.91
-0.515
0.59
1.04
16
1.29
-0.7991
0.3858
157
ONON 46.500
1.23
-0.565
0.91
2.95
24
3.81
-0.9335
0.1762
152
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
3.1
+0.075
3.1
3.25
27
0.96
0.6197
0.0622
164
ONON 44.500
2.77
+0.04
2.81
2.93
29
0.95
0.5875
0.0637
51
ONON 45.000
2.64
+0.33
2.54
2.67
3,288
0.95
0.555
0.0648
195
ONON 45.500
2.37
+0.33
2.35
2.41
150
0.95
0.5225
0.0654
68
ONON 46.000
2.02
-0.085
2.09
2.17
49
0.95
0.49
0.0655
327
ONON 46.500
1.85
-0.035
1.91
1.97
88
0.95
0.458
0.0652
64
Fri Aug 15 2025
Strike
ONON 44.000
ONON 44.500
ONON 45.000
ONON 45.500
ONON 46.000
ONON 46.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
1.81
-0.15
1.69
1.81
202
0.96
-0.3816
0.0625
5083
ONON 44.500
2.06
-0.225
1.89
2.04
8
0.96
-0.4138
0.064
277
ONON 45.000
2.18
-0.3
2.15
2.28
165
0.96
-0.4464
0.065
2611
ONON 45.500
2.52
-0.28
2.42
2.51
356
0.96
-0.4791
0.0656
1314
ONON 46.000
2.88
-0.145
2.71
2.79
3
0.96
-0.5117
0.0658
2785
ONON 46.500
3.15
-0.25
2.99
3.1
1
0.96
-0.5439
0.0655
85
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
3.4
+0.385
3.35
3.5
63
0.75
0.6163
0.0572
7
ONON 44.500
3
+0
3.05
3.2
0
0.74
0.5869
0.0584
7
ONON 45.000
2.89
+0.46
2.8
2.92
45
0.74
0.5571
0.0594
66
ONON 45.500
2.5
+0.275
2.57
2.68
58
0.74
0.5272
0.06
3
ONON 46.000
2.37
+0.405
2.28
2.43
3
0.73
0.4974
0.0602
23
ONON 46.500
2.2
+0
2.11
2.22
0
0.74
0.4677
0.0602
23
Fri Aug 22 2025
Strike
ONON 44.000
ONON 44.500
ONON 45.000
ONON 45.500
ONON 46.000
ONON 46.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 44.000
1.91
-0.275
1.9
2.02
102
0.75
-0.385
0.0574
15
ONON 44.500
1.19
+0
2.12
2.23
0
0.74
-0.4147
0.0587
5
ONON 45.000
2.4
-0.265
2.36
2.49
5
0.75
-0.4446
0.0596
92
ONON 45.500
0
+0
2.59
2.71
0
0.74
-0.4746
0.0602
0
ONON 46.000
2.93
-0.245
2.89
3
3
0.74
-0.5046
0.0605
51
ONON 46.500
2.92
+0
3.15
3.3
0
0.74
-0.5344
0.0605
8
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 43.000
0
+0
2.74
4.55
0
0.51
0.6694
0.0506
0
ONON 44.000
3.65
+0.57
3.55
3.65
163
0.65
0.6154
0.0536
3
ONON 45.000
4.35
+0
3
3.1
0
0.64
0.5599
0.0556
3
ONON 46.000
2.42
+0.185
2.55
2.59
20
0.64
0.5039
0.0565
16
ONON 47.000
1.83
+0
2.06
2.16
0
0.63
0.4486
0.0562
28
ONON 48.000
1.7
+0
1.72
1.79
0
0.63
0.3949
0.055
13
Fri Aug 29 2025
Strike
ONON 43.000
ONON 44.000
ONON 45.000
ONON 46.000
ONON 47.000
ONON 48.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ONON 43.000
1.84
+0
1.65
1.75
0
0.65
-0.3324
0.0509
20
ONON 44.000
2.29
+0
2.05
2.15
0
0.65
-0.3867
0.054
12
ONON 45.000
2.64
-0.16
2.51
2.62
12
0.65
-0.4426
0.056
34
ONON 46.000
3.2
-0.175
3
3.15
7
0.64
-0.499
0.0569
23
ONON 47.000
3.63
-0.345
3.6
3.7
1
0.64
-0.5547
0.0567
68
ONON 48.000
3.35
+0
4.2
4.35
0
0.63
-0.6089
0.0554
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.