Options Chain for ONTO INNOVATION INC COM (ONTO) - $307.58 as of 7/3/2026 7:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 145.00 | 149.00 | 147.00 | % | 0.89 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 140.30 | 144.50 | 142.40 | 180.85 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.82 | 0.96 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 135.80 | 140.00 | 137.90 | 146.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.82 | 0.95 | 0.00 | -0.14 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 131.40 | 135.50 | 133.45 | 170.25 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.86 | 0.94 | 0.00 | -0.15 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 127.00 | 131.00 | 129.00 | % | 0.70 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.17 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 122.90 | 126.50 | 124.70 | 117.02 | -45.17 | -27.85% | 0.66 | 1 | 2 | 0.89 | 0.93 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 118.60 | 122.00 | 120.30 | % | 0.62 | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.20 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 114.20 | 118.00 | 116.10 | 154.66 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.90 | 0.91 | 0.00 | -0.21 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 106.10 | 109.50 | 107.80 | 145.68 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.94 | 0.89 | 0.00 | -0.24 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 98.40 | 101.50 | 99.95 | 107.22 | % | 0.45 | 1 | 0 | 0.94 | 0.87 | 0.00 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 230.00 | 90.60 | 94.00 | 92.30 | 86.50 | -40.00 | -31.63% | 0.40 | 1 | 2 | 0.94 | 0.84 | 0.00 | -0.30 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 83.00 | 86.50 | 84.75 | 90.00 | % | 0.35 | 1 | 0 | 0.94 | 0.81 | 0.00 | -0.33 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 250.00 | 76.40 | 79.50 | 77.95 | 71.70 | -38.30 | -34.82% | 0.31 | 34 | 60 | 0.94 | 0.78 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 69.70 | 73.00 | 71.35 | 73.79 | % | 0.27 | 1 | 0 | 0.94 | 0.75 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 270.00 | 63.50 | 66.90 | 65.20 | 79.14 | +4.14 | +5.52% | 0.24 | 1 | 1 | 0.94 | 0.72 | 0.00 | -0.40 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 280.00 | 57.60 | 61.50 | 59.55 | 64.43 | -13.72 | -17.56% | 0.21 | 1 | 1 | 0.94 | 0.69 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 290.00 | 52.10 | 56.00 | 54.05 | 47.30 | % | 0.19 | 1 | 0 | 0.94 | 0.65 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 300.00 | 47.20 | 50.70 | 48.95 | 44.15 | -33.85 | -43.40% | 0.16 | 15 | 10 | 0.93 | 0.62 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 310.00 | 42.30 | 46.00 | 44.15 | 44.50 | -21.91 | -33.00% | 0.14 | 2 | 29 | 0.93 | 0.58 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 320.00 | 38.20 | 42.00 | 40.10 | 40.10 | -51.90 | -56.42% | 0.13 | 6 | 11 | 0.93 | 0.55 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 330.00 | 34.10 | 37.80 | 35.95 | 34.06 | -27.04 | -44.26% | 0.11 | 6 | 86 | 0.93 | 0.52 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 340.00 | 30.70 | 34.50 | 32.60 | 28.57 | -25.04 | -46.71% | 0.10 | 21 | 14 | 0.93 | 0.48 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 350.00 | 27.40 | 31.00 | 29.20 | 27.41 | -19.89 | -42.06% | 0.08 | 6 | 28 | 0.93 | 0.45 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 360.00 | 24.40 | 28.00 | 26.20 | 23.30 | -22.70 | -49.35% | 0.07 | 9 | 128 | 0.93 | 0.42 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 370.00 | 21.80 | 25.50 | 23.65 | 21.26 | -21.01 | -49.71% | 0.06 | 5 | 8 | 0.93 | 0.39 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 380.00 | 19.00 | 23.00 | 21.00 | 22.10 | -15.62 | -41.41% | 0.06 | 2 | 26 | 0.92 | 0.36 | 0.00 | -0.41 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 390.00 | 17.00 | 21.00 | 19.00 | 19.84 | -16.16 | -44.89% | 0.05 | 2 | 5 | 0.93 | 0.33 | 0.00 | -0.39 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 400.00 | 15.00 | 19.00 | 17.00 | 15.55 | -15.15 | -49.35% | 0.04 | 18 | 175 | 0.94 | 0.30 | 0.00 | -0.38 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 410.00 | 13.20 | 17.00 | 15.10 | 11.95 | -17.50 | -59.43% | 0.04 | 4 | 26 | 0.92 | 0.28 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 420.00 | 11.40 | 15.40 | 13.40 | 11.12 | -15.58 | -58.36% | 0.03 | 4 | 144 | 0.92 | 0.25 | 0.00 | -0.34 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 430.00 | 9.90 | 13.90 | 11.90 | 10.78 | -10.97 | -50.44% | 0.03 | 1 | 182 | 0.92 | 0.23 | 0.00 | -0.32 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 440.00 | 8.60 | 12.70 | 10.65 | 21.68 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.92 | 0.21 | 0.00 | -0.30 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 450.00 | 7.30 | 11.40 | 9.35 | 18.97 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.92 | 0.19 | 0.00 | -0.28 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 460.00 | 6.10 | 10.30 | 8.20 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.91 | 0.17 | 0.00 | -0.26 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 470.00 | 5.10 | 9.40 | 7.25 | 14.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.91 | 0.15 | 0.00 | -0.24 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 480.00 | 4.40 | 8.60 | 6.50 | 22.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.14 | 0.00 | -0.23 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 490.00 | 3.70 | 7.70 | 5.70 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.00 | -0.21 | 7/2/2026 4:00:04 PM EST | |||
| 500.00 | 2.90 | 7.00 | 4.95 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.11 | 0.00 | -0.19 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 510.00 | 2.20 | 6.40 | 4.30 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | 0.10 | 0.00 | -0.18 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 520.00 | 2.25 | 5.90 | 4.08 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.00 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 530.00 | 1.45 | 5.40 | 3.43 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.00 | -0.15 | 7/2/2026 4:00:04 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 | 0.65 | 4.50 | 2.58 | % | 0.02 | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 1.05 | 3.30 | 2.18 | 3.00 | +1.40 | +87.50% | 0.01 | 5 | 1 | 1.03 | -0.04 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 1.50 | 5.10 | 3.30 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.09 | -0.05 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 1.90 | 5.70 | 3.80 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | -0.06 | 0.00 | -0.15 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 2.35 | 6.30 | 4.33 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.06 | 0.00 | -0.17 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 3.20 | 6.70 | 4.95 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | -0.07 | 0.00 | -0.18 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 3.60 | 7.40 | 5.50 | 5.62 | +1.22 | +27.73% | 0.03 | 10 | 3 | 1.07 | -0.08 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 4.50 | 8.20 | 6.35 | 6.39 | +4.24 | +197.21% | 0.03 | 10 | 5 | 1.07 | -0.09 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 5.90 | 9.80 | 7.85 | 6.40 | +2.50 | +64.11% | 0.04 | 3 | 9 | 1.05 | -0.11 | 0.00 | -0.24 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 8.90 | 12.00 | 10.45 | 10.50 | +4.55 | +76.48% | 0.05 | 2 | 24 | 1.07 | -0.13 | 0.00 | -0.27 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 10.40 | 14.00 | 12.20 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.04 | -0.16 | 0.00 | -0.30 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 13.10 | 16.80 | 14.95 | 15.50 | +9.60 | +162.72% | 0.06 | 35 | 5 | 1.04 | -0.19 | 0.00 | -0.33 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 250.00 | 15.70 | 19.70 | 17.70 | 19.55 | +8.67 | +79.69% | 0.07 | 10 | 13 | 1.02 | -0.22 | 0.00 | -0.36 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 19.10 | 23.10 | 21.10 | 16.13 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.25 | 0.00 | -0.38 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 270.00 | 23.00 | 26.90 | 24.95 | 24.00 | +9.62 | +66.90% | 0.09 | 9 | 17 | 1.01 | -0.28 | 0.00 | -0.40 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 280.00 | 27.20 | 30.90 | 29.05 | 31.15 | +13.35 | +75.00% | 0.10 | 1 | 17 | 1.01 | -0.31 | 0.00 | -0.42 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 290.00 | 31.70 | 35.40 | 33.55 | 21.50 | +1.15 | +5.66% | 0.12 | 1 | 88 | 1.00 | -0.35 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 300.00 | 36.20 | 40.40 | 38.30 | 41.18 | +16.53 | +67.06% | 0.13 | 3 | 7 | 1.00 | -0.38 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 310.00 | 42.00 | 45.70 | 43.85 | 43.60 | +15.23 | +53.69% | 0.14 | 4 | 7 | 1.00 | -0.42 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 320.00 | 47.60 | 51.50 | 49.55 | 53.00 | +22.00 | +70.97% | 0.15 | 1 | 3 | 1.00 | -0.45 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 330.00 | 53.50 | 57.50 | 55.50 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.99 | -0.48 | 0.00 | -0.46 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 340.00 | 59.80 | 64.00 | 61.90 | 41.09 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.99 | -0.52 | 0.00 | -0.45 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 350.00 | 67.20 | 70.50 | 68.85 | 67.50 | +21.36 | +46.30% | 0.20 | 1 | 9 | 1.00 | -0.55 | 0.00 | -0.45 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 360.00 | 73.60 | 77.50 | 75.55 | 56.70 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.99 | -0.58 | 0.00 | -0.44 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 370.00 | 81.20 | 84.50 | 82.85 | 58.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.00 | -0.61 | 0.00 | -0.42 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 380.00 | 88.60 | 92.00 | 90.30 | 67.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.99 | -0.64 | 0.00 | -0.41 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 390.00 | 96.10 | 100.10 | 98.10 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.00 | -0.67 | 0.00 | -0.39 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 400.00 | 104.30 | 108.00 | 106.15 | 93.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | -0.70 | 0.00 | -0.38 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 410.00 | 112.30 | 116.00 | 114.15 | % | 0.28 | 0 | 0 | 1.00 | -0.72 | 0.00 | -0.36 | 7/2/2026 4:00:04 PM EST | |||
| 420.00 | 120.70 | 124.70 | 122.70 | % | 0.29 | 0 | 0 | 1.01 | -0.75 | 0.00 | -0.34 | 7/2/2026 4:00:04 PM EST | |||
| 430.00 | 129.00 | 133.10 | 131.05 | % | 0.30 | 0 | 0 | 1.00 | -0.77 | 0.00 | -0.32 | 7/2/2026 4:00:04 PM EST | |||
| 440.00 | 137.60 | 141.90 | 139.75 | % | 0.32 | 0 | 0 | 1.01 | -0.79 | 0.00 | -0.30 | 7/2/2026 4:00:04 PM EST | |||
| 450.00 | 146.50 | 150.60 | 148.55 | % | 0.33 | 0 | 0 | 1.02 | -0.81 | 0.00 | -0.28 | 7/2/2026 4:00:04 PM EST | |||
| 460.00 | 155.50 | 159.70 | 157.60 | % | 0.34 | 0 | 0 | 1.02 | -0.83 | 0.00 | -0.26 | 7/2/2026 4:00:04 PM EST | |||
| 470.00 | 164.50 | 168.40 | 166.45 | % | 0.35 | 0 | 0 | 1.02 | -0.85 | 0.00 | -0.24 | 7/2/2026 4:00:04 PM EST | |||
| 480.00 | 174.00 | 178.00 | 176.00 | % | 0.37 | 0 | 0 | 1.04 | -0.86 | 0.00 | -0.23 | 7/2/2026 4:00:04 PM EST | |||
| 490.00 | 183.00 | 187.20 | 185.10 | % | 0.38 | 0 | 0 | 1.04 | -0.88 | 0.00 | -0.21 | 7/2/2026 4:00:04 PM EST | |||
| 500.00 | 192.50 | 196.50 | 194.50 | % | 0.39 | 0 | 0 | 1.05 | -0.89 | 0.00 | -0.19 | 7/2/2026 4:00:04 PM EST | |||
| 510.00 | 202.00 | 206.00 | 204.00 | 142.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.05 | -0.90 | 0.00 | -0.18 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 520.00 | 211.50 | 215.60 | 213.55 | % | 0.41 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 530.00 | 221.00 | 225.20 | 223.10 | % | 0.42 | 0 | 0 | 1.07 | -0.92 | 0.00 | -0.15 | 7/2/2026 4:00:04 PM EST |