ZARR — ONON

OPTIONS

2026-09-25 (9d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
24.50	2.18	3.19	4.20	0.08	0.13	0.17	91.4%
25.00	1.50	2.25	3.00	0.08	0.11	0.14	0.0%
25.50	0.88	2.12	3.35	0.17	0.20	0.22	83.0%
26.00	1.35	2.10	2.85	0.32	0.34	0.35	118.9%
26.50	0.18	1.33	2.49	0.43	0.47	0.52	75.5%
27.00	0.76	0.94	1.11	0.61	0.66	0.70	66.3%
27.50	0.65	0.75	0.85	0.88	0.94	1.00	72.2%
28.00	0.53	0.57	0.62	0.87	1.07	1.27	74.9%
28.50	0.38	0.41	0.45	0.64	1.78	2.93	75.1%
29.00	0.26	0.28	0.29	1.36	1.99	2.62	73.3%
29.50	0.07	0.15	0.23	1.99	2.69	3.40	68.3%
30.00	0.10	0.13	0.15	2.55	3.25	3.95	74.0%

2026-10-02 (10d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
27.00	2.35	2.92	3.50	0.11	0.13	0.15	74.5%
27.50	2.25	2.70	3.15	0.01	0.07	0.12	28.1%
28.00	2.08	2.52	2.95	0.10	0.17	0.25	59.6%
28.50	1.58	2.09	2.60	0.16	0.25	0.34	56.1%
29.00	1.31	1.46	1.61	0.31	0.39	0.46	38.3%
29.50	1.07	1.18	1.29	0.35	0.44	0.53	42.0%
30.00	0.74	0.88	1.01	0.63	0.75	0.87	41.1%
30.50	0.60	0.69	0.77	0.90	1.00	1.11	43.6%
31.00	0.42	0.49	0.56	1.10	1.29	1.49	43.4%
31.50	0.28	0.38	0.48	1.50	1.69	1.88	45.8%
32.00	0.17	0.26	0.35	1.88	2.04	2.20	45.5%
32.50	0.14	0.18	0.22	1.67	2.71	3.75	45.9%

2026-10-16 (28d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
17.50	8.40	10.18	11.95	0.00	0.07	0.15	126.7%
20.00	7.15	7.78	8.40	0.00	0.15	0.30	103.1%
22.50	3.90	5.03	6.15	0.09	0.14	0.19	56.8%
25.00	2.58	2.81	3.05	0.37	0.41	0.45	46.5%
27.50	1.24	1.38	1.51	1.11	1.31	1.51	48.2%
30.00	0.45	0.47	0.50	2.93	3.06	3.20	45.2%
32.50	0.00	0.09	0.18	5.00	5.22	5.45	47.0%
35.00	0.03	0.07	0.10	6.85	7.55	8.25	50.2%
37.50	0.00	0.29	0.59	9.00	10.13	11.25	84.2%
40.00	0.00	0.03	0.05	11.45	12.50	13.55	63.1%

2026-10-23 (32d)
Strike	Call			Put			IV
Strike	Bid	Mid	Ask	Bid	Mid	Ask	IV
22.00	4.50	5.75	7.00	0.00	0.11	0.22	68.2%
23.00	2.87	4.38	5.90	0.03	0.15	0.27	0.0%
24.00	4.50	5.78	7.05	0.00	0.15	0.30	61.5%
25.00	4.50	5.40	6.30	0.01	0.10	0.20	48.9%
26.00	3.35	4.50	5.65	0.14	0.17	0.21	47.3%
27.00	3.05	3.77	4.50	0.25	0.29	0.33	51.2%
28.00	2.47	2.67	2.88	0.42	0.58	0.74	37.1%
29.00	1.78	2.00	2.22	0.71	0.86	1.01	37.7%
30.00	1.23	1.48	1.73	1.13	1.30	1.47	39.1%
31.00	0.95	1.11	1.27	1.68	1.86	2.04	41.5%
32.00	0.63	0.69	0.76	2.31	2.52	2.74	39.3%
33.00	0.41	0.56	0.71	3.15	3.25	3.35	43.3%
34.00	0.26	0.40	0.53	3.30	4.10	4.90	44.3%
35.00	0.01	0.17	0.32	3.85	4.92	6.00	39.0%

THU 24 SEPT
20:31 [DATA] GuruFocus ONON Maintains by BMO Capital -- Price Target Raised to $33
15:00 [DATA] GuruFocus ONON Maintained by Barclays -- Price Target Raised to $44.00
WED 23 SEPT
13:46 Investing.com - UK Form 4 On Holding AG For: 23 September 102 items
13:30 [DATA] GuruFocus ONON Maintained by Needham -- Price Target Raised to $40.00
TUE 22 SEPT
00:23 [DATA] GuruFocus On Holding AG (ONON) Stock Up 7.6% and Still Undervalued -- GF Score: 81/100
19:00 [DATA] GuruFocus On Holding AG to Host Investor Day Transcript
18:14 [DATA] GuruFocus On Holding (ONON) Sets Ambitious 2029 Goals with Share Buyback Announcement
16:20 [DATA] GuruFocus On Targets CHF 5.6 Billion by 2029, Buys Back Stock
14:30 [DATA] Yahoo Finance chart ONON +12.4% on 3.5× its own ATR20 on volume 1.0× 20-day average
THU 17 SEPT CLOSE 27.17 +0.1% VOL 1.1×
WED 16 SEPT CLOSE 27.15 +1.5% VOL 1.1×
TUE 15 SEPT CLOSE 26.76 -2.6% VOL 1.2×
MON 14 SEPT CLOSE 27.47 +0.2% VOL 1.0×
FRI 11 SEPT CLOSE 27.41 +2.1% VOL 1.0×
THU 10 SEPT CLOSE 26.85 +0.0% VOL 1.0×
WED 09 SEPT CLOSE 26.84 -1.6% VOL 0.9×
TUE 08 SEPT CLOSE 27.27 -2.6% VOL 1.0×
FRI 04 SEPT CLOSE 27.99 -1.3% VOL 0.7×
THU 03 SEPT CLOSE 28.36 +2.0% VOL 0.5×
WED 02 SEPT CLOSE 27.80 +0.3% VOL 0.6×
TUE 01 SEPT CLOSE 27.73 -2.7% VOL 0.6×
MON 31 AUG CLOSE 28.50 -1.2% VOL 0.7×
FRI 28 AUG CLOSE 28.85 -0.3% VOL 0.5×
THU 27 AUG CLOSE 28.95 -1.0% VOL 0.6×
WED 26 AUG CLOSE 29.23 +1.4% VOL 0.8×
TUE 25 AUG CLOSE 28.83 -2.3% VOL 1.1×
MON 24 AUG CLOSE 29.51 -1.7% VOL 0.8×
FRI 21 AUG CLOSE 30.02 +0.4% VOL 0.6×
THU 20 AUG CLOSE 29.90 -4.4% VOL 1.2×
WED 19 AUG CLOSE 31.26 +0.7% VOL 0.8×
TUE 18 AUG CLOSE 31.03 -0.9% VOL 1.2×
MON 17 AUG CLOSE 31.31 -2.8% VOL 1.3×
FRI 14 AUG CLOSE 32.22 +2.0% VOL 1.2×
THU 13 AUG CLOSE 31.59 +1.9% VOL 1.9×
WED 12 AUG CLOSE 31.01 +0.3% VOL 2.7×
TUE 11 AUG CLOSE 30.91 -20.3% VOL 10.4×