Options Chain for ONTO INNOVATION INC COM (ONTO) - $187.46 as of 11/5/2026 7:37:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 68.50 | 71.90 | 70.20 | 110.16 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.04 | 10/21/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 63.70 | 66.70 | 65.20 | 87.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.06 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 125.00 | 58.90 | 61.80 | 60.35 | % | 0.48 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.08 | 11/4/2026 4:00:06 PM EST | |||
| 130.00 | 54.10 | 56.50 | 55.30 | % | 0.43 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.11 | 11/4/2026 4:00:06 PM EST | |||
| 135.00 | 49.40 | 51.90 | 50.65 | % | 0.38 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.15 | 11/4/2026 4:00:06 PM EST | |||
| 140.00 | 44.80 | 47.20 | 46.00 | % | 0.33 | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.19 | 11/4/2026 4:00:06 PM EST | |||
| 145.00 | 40.90 | 42.90 | 41.90 | % | 0.29 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.23 | 11/4/2026 4:00:06 PM EST | |||
| 150.00 | 36.10 | 38.70 | 37.40 | 76.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.28 | 10/16/2026 | 11/4/2026 4:00:06 PM EST |
| 155.00 | 31.90 | 34.70 | 33.30 | % | 0.21 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.32 | 11/4/2026 4:00:06 PM EST | |||
| 160.00 | 28.20 | 30.80 | 29.50 | 59.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.61 | 0.83 | 0.01 | -0.36 | 10/20/2026 | 11/4/2026 4:00:06 PM EST |
| 165.00 | 24.00 | 27.50 | 25.75 | % | 0.16 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.40 | 11/4/2026 4:00:06 PM EST | |||
| 170.00 | 21.30 | 23.80 | 22.55 | 36.51 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.69 | 0.74 | 0.01 | -0.43 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 175.00 | 18.00 | 20.80 | 19.40 | % | 0.11 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.45 | 11/4/2026 4:00:06 PM EST | |||
| 180.00 | 15.60 | 18.50 | 17.05 | 16.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | 0.64 | 0.01 | -0.46 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 185.00 | 14.10 | 15.70 | 14.90 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.79 | 0.59 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 190.00 | 11.80 | 13.00 | 12.40 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.79 | 0.54 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 195.00 | 8.50 | 11.90 | 10.20 | 11.81 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.78 | 0.49 | 0.01 | -0.46 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 200.00 | 6.40 | 9.60 | 8.00 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.75 | 0.43 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 210.00 | 4.30 | 6.90 | 5.60 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.79 | 0.34 | 0.01 | -0.39 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 220.00 | 2.85 | 5.00 | 3.93 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.81 | 0.26 | 0.01 | -0.33 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 230.00 | 1.95 | 3.50 | 2.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.19 | 0.01 | -0.27 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 240.00 | 0.80 | 3.00 | 1.90 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.86 | 0.14 | 0.00 | -0.21 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 250.00 | 0.65 | 1.70 | 1.18 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.86 | 0.10 | 0.00 | -0.16 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 260.00 | 0.25 | 1.20 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.07 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.04 | 0.04 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.03 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.18 | 0.02 | 0.00 | -0.04 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.17 | 0.01 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.70 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.81 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.88 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.80 | 1.40 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 2.55 | 1.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.60 | 1.30 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.87 | 0.00 | 0.00 | -0.04 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.06 | 11/4/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.60 | 0.80 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.61 | -0.01 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 130.00 | 0.25 | 3.20 | 1.73 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | -0.02 | 0.00 | -0.11 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 135.00 | 0.60 | 2.25 | 1.43 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | -0.04 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 140.00 | 0.80 | 2.45 | 1.63 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | -0.05 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 145.00 | 1.10 | 4.10 | 2.60 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.08 | -0.08 | 0.00 | -0.23 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 150.00 | 1.80 | 3.90 | 2.85 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.04 | -0.10 | 0.01 | -0.28 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 155.00 | 2.00 | 5.80 | 3.90 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.06 | -0.13 | 0.01 | -0.32 | 10/29/2026 | 11/4/2026 4:00:06 PM EST |
| 160.00 | 3.40 | 7.00 | 5.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.07 | -0.17 | 0.01 | -0.36 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 165.00 | 5.60 | 7.90 | 6.75 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 137 | 1.09 | -0.21 | 0.01 | -0.40 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 170.00 | 7.40 | 10.30 | 8.85 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 121 | 1.12 | -0.26 | 0.01 | -0.43 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 175.00 | 8.80 | 12.00 | 10.40 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.10 | -0.31 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 180.00 | 11.10 | 14.30 | 12.70 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 99 | 1.11 | -0.36 | 0.01 | -0.46 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 185.00 | 14.00 | 16.50 | 15.25 | 15.40 | 0.00 | 0.00% | 0.08 | 0 | 132 | 1.12 | -0.41 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 190.00 | 16.40 | 19.40 | 17.90 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 119 | 1.12 | -0.46 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 195.00 | 20.10 | 22.30 | 21.20 | 13.66 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.16 | -0.51 | 0.01 | -0.46 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 200.00 | 23.10 | 25.80 | 24.45 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 193 | 1.18 | -0.57 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 210.00 | 30.20 | 32.70 | 31.45 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 62 | 1.21 | -0.66 | 0.01 | -0.39 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 220.00 | 38.50 | 41.20 | 39.85 | 40.00 | 0.00 | 0.00% | 0.18 | 0 | 106 | 1.32 | -0.74 | 0.01 | -0.33 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 230.00 | 47.00 | 49.80 | 48.40 | 22.97 | 0.00 | 0.00% | 0.21 | 0 | 65 | 1.24 | -0.81 | 0.01 | -0.27 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 240.00 | 55.90 | 58.90 | 57.40 | 29.22 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.17 | -0.86 | 0.00 | -0.21 | 10/28/2026 | 11/4/2026 4:00:06 PM EST |
| 250.00 | 65.30 | 67.80 | 66.55 | 68.00 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.24 | -0.90 | 0.00 | -0.16 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 260.00 | 75.10 | 77.70 | 76.40 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.24 | -0.93 | 0.00 | -0.12 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 270.00 | 84.60 | 87.70 | 86.15 | 71.80 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.35 | -0.96 | 0.00 | -0.08 | 10/30/2026 | 11/4/2026 4:00:06 PM EST |
| 280.00 | 94.50 | 97.50 | 96.00 | 78.40 | 0.00 | 0.00% | 0.34 | 0 | 57 | 1.48 | -0.97 | 0.00 | -0.06 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 290.00 | 104.60 | 107.50 | 106.05 | 93.16 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.55 | -0.98 | 0.00 | -0.04 | 10/22/2026 | 11/4/2026 4:00:06 PM EST |
| 300.00 | 113.70 | 117.40 | 115.55 | 102.00 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.57 | -0.99 | 0.00 | -0.03 | 10/26/2026 | 11/4/2026 4:00:06 PM EST |
| 310.00 | 123.20 | 127.40 | 125.30 | 31.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 11/4/2026 4:00:06 PM EST |
| 320.00 | 134.10 | 137.40 | 135.75 | % | 0.42 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:06 PM EST | |||
| 330.00 | 144.60 | 147.40 | 146.00 | 105.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/4/2026 4:00:06 PM EST |
| 340.00 | 154.40 | 157.40 | 155.90 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 350.00 | 163.90 | 167.40 | 165.65 | 45.19 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:06 PM EST |
| 360.00 | 174.10 | 177.40 | 175.75 | % | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 370.00 | 183.90 | 187.40 | 185.65 | % | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 380.00 | 193.70 | 197.40 | 195.55 | % | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 390.00 | 204.10 | 207.40 | 205.75 | % | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 400.00 | 213.70 | 217.40 | 215.55 | % | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 410.00 | 224.60 | 227.40 | 226.00 | % | 0.55 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 420.00 | 233.90 | 237.40 | 235.65 | % | 0.56 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 430.00 | 244.50 | 247.40 | 245.95 | % | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 440.00 | 253.80 | 257.40 | 255.60 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 450.00 | 263.80 | 267.40 | 265.60 | % | 0.59 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 460.00 | 274.00 | 277.40 | 275.70 | % | 0.60 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST | |||
| 470.00 | 284.30 | 287.40 | 285.85 | % | 0.61 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 PM EST |