$46.00
-0.05-0.11%
At close: -
$46.45
0.450.97%
After Hours: 7:05 PM EDT
Comments
Loading...
On Holding (ONON) ForecastNewsEarnings
On Holding (ONON) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestOn Holding (NYSE:ONON) Stock, Option Chain
Option chain shows key data for On Holding's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for On Holding.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price14.35Mar 21, 2025
Change
00%
Bid15.1
Ask16.2
volume0
Intrest10
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price8.88Mar 21, 2025
Change
00%
Bid9.65
Ask10.65
volume0
Intrest5
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price8.4Mar 21, 2025
Change
00%
Bid9.05
Ask10.1
volume0
Intrest5
Strike
36
36
Last Price0.27Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price8.01Mar 21, 2025
Change
00%
Bid8.55
Ask9.65
volume0
Intrest5
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.54Mar 21, 2025
Change
00%
Bid8.05
Ask9.15
volume0
Intrest5
Strike
37
37
Last Price0.22Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price7.13Mar 21, 2025
Change
00%
Bid7.55
Ask8.65
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.7Mar 12, 2025
Change
00%
Bid6.9
Ask8.15
volume0
Intrest1
Strike
38
38
Last Price0.29Mar 11, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest15
Last Price9.92Mar 24, 2025
Change
00%
Bid6.55
Ask7.65
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.1Mar 11, 2025
Change
00%
Bid6.9
Ask7.15
volume0
Intrest3
Strike
39
39
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest85
Last Price-
Change
-
Bid5.4
Ask6.65
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.95Mar 12, 2025
Change
00%
Bid5.8
Ask6.1
volume0
Intrest2
Strike
40
40
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest47
Last Price-
Change
-
Bid4.45
Ask5.65
volume0
Intrest0
Strike
40.5
40.5
Last Price0.03Mar 27, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1
Intrest15
Last Price-
Change
-
Bid4.55
Ask5.1
volume0
Intrest0
Strike
41
41
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Last Price4.5Mar 11, 2025
Change
00%
Bid3.4
Ask4.65
volume0
Intrest1
Strike
41.5
41.5
Last Price0.19Mar 20, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest3
Last Price5.6Mar 12, 2025
Change
00%
Bid3.2
Ask4.1
volume0
Intrest1
Strike
42
42
Last Price0.11Mar 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Last Price3.8Mar 21, 2025
Change
00%
Bid3.3
Ask4.9
volume0
Intrest5
Strike
42.5
42.5
Last Price0.01Mar 25, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest47
Last Price3.33Mar 27, 2025
Change
0.3710%
Bid2.21
Ask3.7
volume2
Intrest10
Strike
43
43
Last Price0.04Mar 27, 2025
Change
0.0660%
Bid0.01
Ask0.17
volume1
Intrest47
Last Price2.35Mar 27, 2025
Change
2.349.46%
Bid2.34
Ask2.95
volume1
Intrest42
Strike
43.5
43.5
Last Price0.06Mar 24, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest35
Last Price4.05Mar 25, 2025
Change
00%
Bid1.86
Ask2.49
volume0
Intrest43
Strike
44
44
Last Price0.05Mar 27, 2025
Change
0.1575%
Bid0.04
Ask0.09
volume5
Intrest61
Last Price1.28Mar 27, 2025
Change
0.7837.86%
Bid1.44
Ask1.85
volume1
Intrest4
Strike
44.5
44.5
Last Price0.12Mar 27, 2025
Change
0.0220%
Bid-
Ask0.13
volume2
Intrest43
Last Price1.41Mar 27, 2025
Change
0.010.71%
Bid0.93
Ask1.36
volume2
Intrest69
Strike
45
45
Last Price0.15Mar 27, 2025
Change
0.2865.12%
Bid-
Ask0.22
volume10
Intrest100
Last Price0.94Mar 27, 2025
Change
0.066%
Bid0.41
Ask0.94
volume30
Intrest38
Strike
45.5
45.5
Last Price0.2Mar 27, 2025
Change
0.571.43%
Bid-
Ask0.5
volume4
Intrest327
Last Price0.81Mar 27, 2025
Change
0.044.71%
Bid0.35
Ask0.63
volume19
Intrest35
Strike
46
46
Last Price0.4Mar 27, 2025
Change
0.450%
Bid0.49
Ask0.63
volume6
Intrest144
Last Price0.5Mar 27, 2025
Change
0.012.04%
Bid0.27
Ask0.35
volume4
Intrest31
Strike
46.5
46.5
Last Price0.77Mar 27, 2025
Change
0.3128.7%
Bid0.76
Ask0.89
volume8
Intrest128
Last Price0.2Mar 27, 2025
Change
0.1135.48%
Bid0.14
Ask0.2
volume5440
Intrest188
Strike
47
47
Last Price0.84Mar 27, 2025
Change
0.5439.13%
Bid1.07
Ask1.26
volume29
Intrest121
Last Price0.14Mar 27, 2025
Change
0.0733.33%
Bid-
Ask0.13
volume9
Intrest496
Strike
47.5
47.5
Last Price1.38Mar 27, 2025
Change
0.6130.65%
Bid0.18
Ask1.82
volume5
Intrest30
Last Price0.12Mar 27, 2025
Change
0.0214.29%
Bid0.03
Ask0.08
volume11
Intrest1735
Strike
48
48
Last Price1.79Mar 27, 2025
Change
0.418.26%
Bid1.94
Ask2.3
volume13
Intrest274
Last Price0.04Mar 27, 2025
Change
0.1173.33%
Bid0.02
Ask0.04
volume2
Intrest904
Strike
48.5
48.5
Last Price2.68Mar 26, 2025
Change
00%
Bid2.41
Ask2.78
volume0
Intrest115
Last Price0.04Mar 27, 2025
Change
0.0342.86%
Bid-
Ask0.14
volume22
Intrest113
Strike
49
49
Last Price1.2Mar 25, 2025
Change
00%
Bid2.93
Ask3.15
volume0
Intrest15
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest33
Strike
49.5
49.5
Last Price3.28Mar 27, 2025
Change
1.4781.22%
Bid2.91
Ask3.65
volume7
Intrest9
Last Price0.01Mar 27, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume16
Intrest497
Strike
50
50
Last Price3.73Mar 27, 2025
Change
1.4865.78%
Bid2.99
Ask4.15
volume14
Intrest114
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.09
volume5
Intrest184
Strike
51
51
Last Price5.1Mar 27, 2025
Change
0.010.2%
Bid3.95
Ask5.15
volume2
Intrest42
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest118
Strike
52
52
Last Price5.65Mar 27, 2025
Change
2.1561.43%
Bid5
Ask6.15
volume5
Intrest3
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest467
Strike
53
53
Last Price6.43Mar 27, 2025
Change
0.264.21%
Bid5.95
Ask7.9
volume19
Intrest11
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
54
54
Last Price7.75Mar 27, 2025
Change
0.456.16%
Bid7.9
Ask8.95
volume3
Intrest2
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest373
Strike
55
55
Last Price8.75Mar 27, 2025
Change
112.9%
Bid7.95
Ask9.15
volume56
Intrest30
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
56
56
Last Price5.15Mar 06, 2025
Change
00%
Bid9.9
Ask11.1
volume0
Intrest0
Last Price0.75Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest107
Strike
57
57
Last Price10.67Mar 27, 2025
Change
1.6313.25%
Bid10.9
Ask11.2
volume2
Intrest0
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
58
58
Last Price7.43Feb 13, 2025
Change
00%
Bid11.9
Ask13.05
volume0
Intrest0
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
59
59
Last Price-
Change
-
Bid12.9
Ask13.2
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
60
60
Last Price-
Change
-
Bid13.85
Ask14.95
volume0
Intrest0
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
61
61
Last Price9.62Mar 04, 2025
Change
00%
Bid14.85
Ask15.15
volume0
Intrest0
Last Price0.32Feb 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid15.75
Ask16.25
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
63
63
Last Price-
Change
-
Bid16.9
Ask17.15
volume0
Intrest0
Last Price0.56Feb 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
64
64
Last Price-
Change
-
Bid17.8
Ask18.25
volume0
Intrest0
Last Price1.05Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
65
65
Last Price16.59Mar 24, 2025
Change
00%
Bid18.8
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid19.85
Ask20.25
volume0
Intrest0
Last Price0.49Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
67
67
Last Price-
Change
-
Bid20.8
Ask21.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid21.8
Ask22.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid22.8
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid23.9
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid24.6
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid25.3
Ask27.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid28.3
Ask30.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid33.25
Ask35.6
volume0
Intrest0