Options Chain for ONTO INNOVATION INC COM (ONTO) - $294.05 as of 5/6/2026 10:07:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 172.40 | 176.20 | 174.30 | 177.00 | % | 1.45 | 1 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 125.00 | 167.40 | 171.20 | 169.30 | % | 1.35 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 130.00 | 162.40 | 166.20 | 164.30 | % | 1.26 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 135.00 | 157.50 | 161.20 | 159.35 | 153.80 | % | 1.18 | 2 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 140.00 | 152.40 | 156.20 | 154.30 | 157.00 | % | 1.10 | 1 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 145.00 | 147.40 | 151.20 | 149.30 | 152.00 | % | 1.03 | 1 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 150.00 | 142.50 | 146.20 | 144.35 | 147.00 | % | 0.96 | 1 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 155.00 | 137.50 | 141.20 | 139.35 | % | 0.90 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 160.00 | 132.80 | 136.20 | 134.50 | 52.00 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 127.40 | 131.20 | 129.30 | 129.30 | % | 0.78 | 1 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 170.00 | 122.30 | 126.30 | 124.30 | 124.50 | +71.70 | +135.80% | 0.73 | 1 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 117.40 | 121.30 | 119.35 | 119.50 | +66.58 | +125.82% | 0.68 | 1 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 112.40 | 116.30 | 114.35 | 114.50 | +2.16 | +1.93% | 0.64 | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 107.50 | 111.30 | 109.40 | 104.80 | +59.65 | +132.12% | 0.59 | 2 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 102.50 | 106.30 | 104.40 | 24.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 97.60 | 101.30 | 99.45 | 99.50 | +24.50 | +32.67% | 0.51 | 1 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 92.40 | 96.40 | 94.40 | 94.50 | -5.80 | -5.79% | 0.47 | 1 | 5 | 1.61 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 82.70 | 86.40 | 84.55 | 81.30 | +19.30 | +31.13% | 0.40 | 2 | 10 | 1.45 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 72.60 | 76.50 | 74.55 | 73.20 | -13.65 | -15.72% | 0.34 | 1 | 6 | 1.25 | 0.99 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 63.50 | 66.80 | 65.15 | 66.00 | -10.20 | -13.39% | 0.28 | 1 | 11 | 1.19 | 0.98 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 240.00 | 53.50 | 57.20 | 55.35 | 55.05 | +1.55 | +2.90% | 0.23 | 1 | 11 | 1.04 | 0.95 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 250.00 | 44.70 | 47.90 | 46.30 | 43.94 | -16.96 | -27.85% | 0.19 | 2 | 58 | 0.99 | 0.92 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 260.00 | 35.80 | 38.30 | 37.05 | 33.51 | -0.99 | -2.87% | 0.14 | 3 | 23 | 0.74 | 0.86 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 270.00 | 27.90 | 30.80 | 29.35 | 27.95 | -6.75 | -19.46% | 0.11 | 3 | 99 | 0.74 | 0.79 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 21.00 | 23.30 | 22.15 | 22.00 | -14.50 | -39.73% | 0.08 | 12 | 59 | 0.73 | 0.69 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 290.00 | 15.00 | 16.30 | 15.65 | 15.50 | -13.15 | -45.90% | 0.05 | 367 | 352 | 0.72 | 0.58 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 300.00 | 10.40 | 12.10 | 11.25 | 11.08 | -12.42 | -52.86% | 0.04 | 44 | 129 | 0.71 | 0.47 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 310.00 | 6.30 | 8.40 | 7.35 | 6.38 | -11.84 | -64.99% | 0.02 | 59 | 64 | 0.70 | 0.35 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 320.00 | 3.90 | 5.80 | 4.85 | 3.90 | -10.50 | -72.92% | 0.02 | 80 | 1,000 | 0.71 | 0.26 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 330.00 | 1.80 | 4.60 | 3.20 | 2.65 | -8.35 | -75.91% | 0.01 | 509 | 424 | 0.73 | 0.18 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 1.20 | 2.70 | 1.95 | 1.99 | -6.01 | -75.13% | 0.01 | 120 | 18 | 0.73 | 0.12 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 350.00 | 0.60 | 2.50 | 1.55 | 1.50 | -5.00 | -76.93% | 0.00 | 151 | 464 | 0.77 | 0.08 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 360.00 | 0.40 | 2.00 | 1.20 | 1.18 | -3.73 | -75.97% | 0.00 | 10 | 369 | 0.81 | 0.05 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.50 | 1.25 | 0.76 | -2.14 | -73.80% | 0.00 | 1 | 298 | 1.09 | 0.03 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 380.00 | 0.15 | 1.55 | 0.85 | 0.75 | -1.50 | -66.67% | 0.00 | 172 | 192 | 0.89 | 0.02 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 400.00 | 0.05 | 2.35 | 1.20 | 0.05 | -1.28 | -96.25% | 0.00 | 1 | 3 | 1.04 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 0.40 | -0.40 | -50.00% | 0.00 | 2 | 3 | 1.41 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.13 | -0.32 | -71.12% | 0.01 | 1 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.78 | -71.56% | 0.00 | 5 | 158 | 1.23 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 0.15 | 1.20 | 0.68 | 0.35 | -0.35 | -50.00% | 0.00 | 3 | 42 | 1.02 | -0.01 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.65 | -0.60 | -48.00% | 0.00 | 6 | 39 | 1.03 | -0.02 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 240.00 | 0.15 | 1.45 | 0.80 | 0.95 | -1.05 | -52.50% | 0.00 | 5 | 142 | 0.78 | -0.05 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 250.00 | 0.95 | 2.70 | 1.83 | 2.28 | -0.92 | -28.75% | 0.01 | 12 | 136 | 0.83 | -0.08 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 260.00 | 1.80 | 3.30 | 2.55 | 2.97 | -1.53 | -34.00% | 0.01 | 18 | 54 | 0.77 | -0.14 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 270.00 | 3.40 | 5.10 | 4.25 | 4.20 | -2.49 | -37.22% | 0.02 | 19 | 126 | 0.74 | -0.21 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 6.10 | 8.50 | 7.30 | 6.80 | -2.40 | -26.09% | 0.03 | 21 | 440 | 0.73 | -0.31 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 290.00 | 10.00 | 12.30 | 11.15 | 12.40 | -1.60 | -11.43% | 0.04 | 59 | 583 | 0.73 | -0.42 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 300.00 | 15.10 | 18.40 | 16.75 | 15.83 | -1.77 | -10.06% | 0.06 | 20 | 140 | 0.72 | -0.53 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 310.00 | 21.00 | 24.70 | 22.85 | 25.10 | +2.95 | +13.32% | 0.07 | 5 | 18 | 0.72 | -0.65 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 320.00 | 28.50 | 32.30 | 30.40 | 29.10 | +2.68 | +10.15% | 0.10 | 1 | 600 | 0.74 | -0.74 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 330.00 | 36.80 | 40.00 | 38.40 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | -0.82 | 0.01 | -0.50 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 45.70 | 48.90 | 47.30 | % | 0.14 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.38 | 5/6/2026 3:59:59 PM EST | |||
| 350.00 | 55.00 | 58.90 | 56.95 | % | 0.16 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.28 | 5/6/2026 3:59:59 PM EST | |||
| 360.00 | 64.60 | 68.30 | 66.45 | 71.40 | % | 0.18 | 1 | 0 | 1.06 | -0.95 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 370.00 | 74.30 | 78.20 | 76.25 | % | 0.21 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.12 | 5/6/2026 3:59:59 PM EST | |||
| 380.00 | 84.80 | 88.00 | 86.40 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 390.00 | 94.70 | 97.90 | 96.30 | % | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 400.00 | 104.00 | 108.20 | 106.10 | 110.93 | % | 0.27 | 1 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 410.00 | 114.00 | 118.00 | 116.00 | 104.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.48 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |