Options Chain for ONTO INNOVATION INC COM (ONTO) - $274.00 as of 6/5/2026 4:35:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 89.00 | 92.50 | 90.75 | % | 0.55 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.09 | 6/5/2026 4:00:03 PM EST | |||
| 170.00 | 84.50 | 88.00 | 86.25 | 85.39 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.81 | 0.94 | 0.00 | -0.11 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 175.00 | 80.00 | 83.20 | 81.60 | % | 0.47 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 180.00 | 76.00 | 79.30 | 77.65 | 77.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.87 | 0.91 | 0.00 | -0.14 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 185.00 | 71.80 | 74.70 | 73.25 | % | 0.40 | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.16 | 6/5/2026 4:00:03 PM EST | |||
| 190.00 | 67.50 | 70.50 | 69.00 | 72.01 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.87 | 0.88 | 0.00 | -0.18 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 195.00 | 63.70 | 66.50 | 65.10 | % | 0.33 | 0 | 0 | 0.87 | 0.86 | 0.00 | -0.20 | 6/5/2026 4:00:03 PM EST | |||
| 200.00 | 59.50 | 62.70 | 61.10 | 65.49 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.86 | 0.84 | 0.00 | -0.22 | 5/28/2026 | 6/5/2026 4:00:03 PM EST |
| 210.00 | 52.10 | 55.90 | 54.00 | % | 0.26 | 0 | 0 | 0.86 | 0.79 | 0.00 | -0.26 | 6/5/2026 4:00:03 PM EST | |||
| 220.00 | 45.40 | 48.80 | 47.10 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 0.74 | 0.00 | -0.29 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 230.00 | 39.40 | 42.70 | 41.05 | 44.75 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.85 | 0.69 | 0.00 | -0.32 | 5/29/2026 | 6/5/2026 4:00:03 PM EST |
| 240.00 | 33.60 | 37.00 | 35.30 | 50.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | 0.63 | 0.01 | -0.34 | 5/15/2026 | 6/5/2026 4:00:03 PM EST |
| 250.00 | 28.80 | 32.00 | 30.40 | 42.48 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.84 | 0.58 | 0.01 | -0.35 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 260.00 | 24.80 | 26.30 | 25.55 | 25.95 | -15.46 | -37.34% | 0.10 | 4 | 22 | 0.82 | 0.52 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 270.00 | 20.80 | 23.90 | 22.35 | 22.40 | -12.33 | -35.51% | 0.08 | 14 | 28 | 0.84 | 0.47 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 280.00 | 17.60 | 20.00 | 18.80 | 18.40 | -10.10 | -35.44% | 0.07 | 27 | 127 | 0.83 | 0.42 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 290.00 | 14.30 | 17.60 | 15.95 | 19.40 | -3.59 | -15.62% | 0.06 | 5 | 48 | 0.84 | 0.37 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 300.00 | 11.70 | 14.60 | 13.15 | 16.70 | -5.90 | -26.11% | 0.04 | 4 | 26 | 0.83 | 0.33 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 310.00 | 9.70 | 12.50 | 11.10 | 14.45 | -3.15 | -17.90% | 0.04 | 3 | 21 | 0.83 | 0.28 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 320.00 | 7.90 | 11.00 | 9.45 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.84 | 0.25 | 0.00 | -0.28 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 330.00 | 6.00 | 9.60 | 7.80 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.21 | 0.00 | -0.25 | 6/3/2026 | 6/5/2026 4:00:03 PM EST |
| 340.00 | 5.30 | 8.30 | 6.80 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | 0.18 | 0.00 | -0.23 | 5/26/2026 | 6/5/2026 4:00:03 PM EST |
| 350.00 | 4.50 | 5.80 | 5.15 | 5.00 | -4.90 | -49.50% | 0.01 | 2 | 285 | 0.82 | 0.15 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 360.00 | 3.20 | 5.60 | 4.40 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.13 | 0.00 | -0.18 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 370.00 | 1.70 | 5.70 | 3.70 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.10 | 0.00 | -0.16 | 6/3/2026 | 6/5/2026 4:00:03 PM EST |
| 380.00 | 1.00 | 4.90 | 2.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.09 | 0.00 | -0.13 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 390.00 | 0.30 | 4.10 | 2.20 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.07 | 0.00 | -0.11 | 6/3/2026 | 6/5/2026 4:00:03 PM EST |
| 400.00 | 1.00 | 3.40 | 2.20 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.83 | 0.06 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 3.50 | 1.75 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.05 | 0.00 | -0.09 | 5/29/2026 | 6/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.05 | 3.40 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.05 | 0.00 | -0.09 | 5/29/2026 | 6/5/2026 4:00:03 PM EST |
| 170.00 | 0.50 | 3.80 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.06 | 0.00 | -0.11 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 175.00 | 1.05 | 4.60 | 2.83 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | -0.07 | 0.00 | -0.13 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 180.00 | 1.80 | 4.70 | 3.25 | 3.08 | +0.48 | +18.47% | 0.02 | 1 | 3 | 0.82 | -0.09 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 185.00 | 2.50 | 6.10 | 4.30 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | -0.10 | 0.00 | -0.16 | 5/28/2026 | 6/5/2026 4:00:03 PM EST |
| 190.00 | 3.30 | 6.40 | 4.85 | 4.68 | +1.44 | +44.45% | 0.03 | 1 | 7 | 0.82 | -0.12 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 195.00 | 4.30 | 7.90 | 6.10 | 4.60 | -0.93 | -16.82% | 0.03 | 1 | 2 | 0.84 | -0.14 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 200.00 | 5.30 | 8.60 | 6.95 | 6.40 | +2.05 | +47.13% | 0.03 | 2 | 144 | 0.83 | -0.16 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 210.00 | 8.10 | 11.20 | 9.65 | 7.00 | -1.00 | -12.50% | 0.05 | 1 | 13 | 0.83 | -0.21 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 220.00 | 11.20 | 14.50 | 12.85 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 199 | 0.83 | -0.26 | 0.00 | -0.29 | 6/3/2026 | 6/5/2026 4:00:03 PM EST |
| 230.00 | 15.30 | 17.90 | 16.60 | 11.95 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.82 | -0.31 | 0.00 | -0.32 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 240.00 | 19.40 | 22.10 | 20.75 | 21.10 | +7.60 | +56.30% | 0.09 | 3 | 14 | 0.82 | -0.37 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 250.00 | 24.20 | 27.00 | 25.60 | 26.20 | +7.30 | +38.63% | 0.10 | 1 | 26 | 0.81 | -0.42 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 260.00 | 29.60 | 32.40 | 31.00 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.81 | -0.48 | 0.01 | -0.35 | 6/3/2026 | 6/5/2026 4:00:03 PM EST |
| 270.00 | 35.60 | 38.60 | 37.10 | 26.21 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.81 | -0.53 | 0.01 | -0.35 | 6/4/2026 | 6/5/2026 4:00:03 PM EST |
| 280.00 | 42.10 | 45.60 | 43.85 | 37.30 | +5.15 | +16.02% | 0.16 | 2 | 4 | 0.81 | -0.58 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 290.00 | 49.30 | 52.50 | 50.90 | 49.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | -0.63 | 0.01 | -0.33 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 300.00 | 56.60 | 60.20 | 58.40 | % | 0.19 | 0 | 0 | 0.81 | -0.67 | 0.01 | -0.32 | 6/5/2026 4:00:03 PM EST | |||
| 310.00 | 65.20 | 68.20 | 66.70 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.00 | -0.30 | 6/5/2026 4:00:03 PM EST | |||
| 320.00 | 73.50 | 76.50 | 75.00 | 73.21 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.83 | -0.75 | 0.00 | -0.28 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 330.00 | 81.30 | 85.10 | 83.20 | % | 0.25 | 0 | 0 | 0.82 | -0.79 | 0.00 | -0.25 | 6/5/2026 4:00:03 PM EST | |||
| 340.00 | 90.00 | 93.50 | 91.75 | % | 0.27 | 0 | 0 | 0.81 | -0.82 | 0.00 | -0.23 | 6/5/2026 4:00:03 PM EST | |||
| 350.00 | 98.90 | 102.70 | 100.80 | % | 0.29 | 0 | 0 | 0.81 | -0.85 | 0.00 | -0.20 | 6/5/2026 4:00:03 PM EST | |||
| 360.00 | 108.10 | 111.80 | 109.95 | % | 0.31 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.18 | 6/5/2026 4:00:03 PM EST | |||
| 370.00 | 117.40 | 121.30 | 119.35 | % | 0.32 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.16 | 6/5/2026 4:00:03 PM EST | |||
| 380.00 | 126.90 | 130.60 | 128.75 | % | 0.34 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.13 | 6/5/2026 4:00:03 PM EST | |||
| 390.00 | 136.40 | 140.20 | 138.30 | % | 0.35 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.11 | 6/5/2026 4:00:03 PM EST | |||
| 400.00 | 146.00 | 149.80 | 147.90 | % | 0.37 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.10 | 6/5/2026 4:00:03 PM EST | |||
| 410.00 | 155.70 | 159.50 | 157.60 | % | 0.38 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.09 | 6/5/2026 4:00:03 PM EST |