Options Chain for ONTO INNOVATION INC COM (ONTO) - $293.33 as of 8/24/2026 12:09:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 109.10 | 112.30 | 110.70 | % | 0.63 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 180.00 | 104.50 | 107.50 | 106.00 | % | 0.59 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 185.00 | 99.90 | 103.10 | 101.50 | % | 0.55 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.09 | 8/24/2026 3:59:54 PM EST | |||
| 190.00 | 95.40 | 98.60 | 97.00 | % | 0.51 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 195.00 | 90.90 | 94.40 | 92.65 | % | 0.48 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 200.00 | 86.50 | 89.90 | 88.20 | % | 0.44 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.13 | 8/24/2026 3:59:54 PM EST | |||
| 210.00 | 78.00 | 81.30 | 79.65 | % | 0.38 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.16 | 8/24/2026 3:59:54 PM EST | |||
| 220.00 | 70.50 | 73.20 | 71.85 | % | 0.33 | 0 | 0 | 0.78 | 0.85 | 0.00 | -0.19 | 8/24/2026 3:59:54 PM EST | |||
| 230.00 | 62.50 | 65.00 | 63.75 | % | 0.28 | 0 | 0 | 0.75 | 0.81 | 0.00 | -0.22 | 8/24/2026 3:59:54 PM EST | |||
| 240.00 | 55.00 | 58.20 | 56.60 | 57.30 | % | 0.24 | 1 | 0 | 0.75 | 0.77 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 250.00 | 48.80 | 51.20 | 50.00 | % | 0.20 | 0 | 0 | 0.74 | 0.72 | 0.00 | -0.27 | 8/24/2026 3:59:54 PM EST | |||
| 260.00 | 42.40 | 45.50 | 43.95 | % | 0.17 | 0 | 0 | 0.74 | 0.68 | 0.00 | -0.29 | 8/24/2026 3:59:54 PM EST | |||
| 270.00 | 36.70 | 40.00 | 38.35 | % | 0.14 | 0 | 0 | 0.73 | 0.63 | 0.00 | -0.30 | 8/24/2026 3:59:54 PM EST | |||
| 280.00 | 32.40 | 35.30 | 33.85 | % | 0.12 | 0 | 0 | 0.74 | 0.58 | 0.00 | -0.31 | 8/24/2026 3:59:54 PM EST | |||
| 290.00 | 28.00 | 29.90 | 28.95 | % | 0.10 | 0 | 0 | 0.73 | 0.53 | 0.01 | -0.31 | 8/24/2026 3:59:54 PM EST | |||
| 300.00 | 24.00 | 26.90 | 25.45 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.01 | -0.31 | 8/24/2026 3:59:54 PM EST | |||
| 310.00 | 20.60 | 23.40 | 22.00 | 19.67 | % | 0.07 | 1 | 0 | 0.74 | 0.43 | 0.01 | -0.30 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 320.00 | 17.30 | 19.90 | 18.60 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.00 | -0.29 | 8/24/2026 3:59:54 PM EST | |||
| 330.00 | 14.10 | 16.40 | 15.25 | % | 0.05 | 0 | 0 | 0.71 | 0.35 | 0.00 | -0.28 | 8/24/2026 3:59:54 PM EST | |||
| 340.00 | 12.00 | 14.20 | 13.10 | % | 0.04 | 0 | 0 | 0.72 | 0.31 | 0.00 | -0.27 | 8/24/2026 3:59:54 PM EST | |||
| 350.00 | 10.20 | 12.50 | 11.35 | % | 0.03 | 0 | 0 | 0.73 | 0.27 | 0.00 | -0.25 | 8/24/2026 3:59:54 PM EST | |||
| 360.00 | 8.90 | 11.60 | 10.25 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.24 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 370.00 | 6.90 | 9.20 | 8.05 | % | 0.02 | 0 | 0 | 0.72 | 0.21 | 0.00 | -0.22 | 8/24/2026 3:59:54 PM EST | |||
| 380.00 | 5.50 | 7.80 | 6.65 | 11.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | 0.18 | 0.00 | -0.20 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 390.00 | 4.50 | 6.60 | 5.55 | % | 0.01 | 0 | 0 | 0.72 | 0.16 | 0.00 | -0.18 | 8/24/2026 3:59:54 PM EST | |||
| 400.00 | 3.60 | 6.40 | 5.00 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.13 | 0.00 | -0.16 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 410.00 | 2.85 | 5.70 | 4.28 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.00 | -0.15 | 8/24/2026 3:59:54 PM EST | |||
| 420.00 | 2.05 | 4.90 | 3.48 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.00 | -0.13 | 8/24/2026 3:59:54 PM EST | |||
| 430.00 | 1.55 | 4.30 | 2.93 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 440.00 | 1.05 | 4.00 | 2.53 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 450.00 | 0.65 | 3.80 | 2.23 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.09 | 8/24/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 180.00 | 0.75 | 4.30 | 2.53 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.08 | 8/24/2026 3:59:54 PM EST | |||
| 185.00 | 1.10 | 3.80 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.05 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 190.00 | 1.40 | 4.20 | 2.80 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.11 | 8/24/2026 3:59:54 PM EST | |||
| 195.00 | 1.95 | 4.70 | 3.33 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 200.00 | 2.60 | 5.40 | 4.00 | 4.36 | % | 0.02 | 1 | 0 | 0.77 | -0.09 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 210.00 | 4.10 | 6.90 | 5.50 | % | 0.03 | 0 | 0 | 0.76 | -0.12 | 0.00 | -0.16 | 8/24/2026 3:59:54 PM EST | |||
| 220.00 | 6.30 | 8.20 | 7.25 | 7.77 | +2.07 | +36.32% | 0.03 | 1 | 2 | 0.75 | -0.15 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 230.00 | 9.00 | 10.60 | 9.80 | 9.40 | +1.00 | +11.91% | 0.04 | 13 | 3 | 0.76 | -0.19 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 240.00 | 11.40 | 13.90 | 12.65 | 9.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.23 | 0.00 | -0.25 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 250.00 | 15.20 | 16.50 | 15.85 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.74 | -0.28 | 0.00 | -0.27 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 260.00 | 18.70 | 21.20 | 19.95 | 19.62 | +2.62 | +15.42% | 0.08 | 2 | 1 | 0.74 | -0.32 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 270.00 | 22.80 | 25.30 | 24.05 | 26.05 | % | 0.09 | 10 | 0 | 0.73 | -0.37 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 280.00 | 27.90 | 30.30 | 29.10 | 27.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.42 | 0.00 | -0.31 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 290.00 | 33.00 | 36.60 | 34.80 | 30.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.47 | 0.01 | -0.31 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 300.00 | 39.20 | 42.40 | 40.80 | % | 0.14 | 0 | 0 | 0.73 | -0.52 | 0.01 | -0.31 | 8/24/2026 3:59:54 PM EST | |||
| 310.00 | 45.10 | 48.50 | 46.80 | % | 0.15 | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.30 | 8/24/2026 3:59:54 PM EST | |||
| 320.00 | 52.10 | 55.70 | 53.90 | % | 0.17 | 0 | 0 | 0.73 | -0.61 | 0.00 | -0.29 | 8/24/2026 3:59:54 PM EST | |||
| 330.00 | 59.60 | 62.70 | 61.15 | 64.75 | % | 0.19 | 10 | 0 | 0.72 | -0.65 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 340.00 | 67.60 | 70.30 | 68.95 | % | 0.20 | 0 | 0 | 0.73 | -0.69 | 0.00 | -0.27 | 8/24/2026 3:59:54 PM EST | |||
| 350.00 | 75.00 | 78.30 | 76.65 | % | 0.22 | 0 | 0 | 0.72 | -0.73 | 0.00 | -0.25 | 8/24/2026 3:59:54 PM EST | |||
| 360.00 | 83.20 | 86.60 | 84.90 | % | 0.24 | 0 | 0 | 0.72 | -0.76 | 0.00 | -0.23 | 8/24/2026 3:59:54 PM EST | |||
| 370.00 | 91.50 | 95.10 | 93.30 | % | 0.25 | 0 | 0 | 0.71 | -0.79 | 0.00 | -0.22 | 8/24/2026 3:59:54 PM EST | |||
| 380.00 | 100.50 | 103.50 | 102.00 | % | 0.27 | 0 | 0 | 0.71 | -0.82 | 0.00 | -0.20 | 8/24/2026 3:59:54 PM EST | |||
| 390.00 | 109.40 | 112.80 | 111.10 | % | 0.28 | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.18 | 8/24/2026 3:59:54 PM EST | |||
| 400.00 | 118.50 | 121.90 | 120.20 | % | 0.30 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.16 | 8/24/2026 3:59:54 PM EST | |||
| 410.00 | 127.80 | 131.20 | 129.50 | % | 0.32 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.15 | 8/24/2026 3:59:54 PM EST | |||
| 420.00 | 136.80 | 140.50 | 138.65 | % | 0.33 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.13 | 8/24/2026 3:59:54 PM EST | |||
| 430.00 | 146.50 | 149.80 | 148.15 | % | 0.34 | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.12 | 8/24/2026 3:59:54 PM EST | |||
| 440.00 | 156.10 | 159.60 | 157.85 | % | 0.36 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.10 | 8/24/2026 3:59:54 PM EST | |||
| 450.00 | 166.00 | 169.30 | 167.65 | % | 0.37 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.09 | 8/24/2026 3:59:54 PM EST |