Options Chain for ONTERRIS INC COM (ONT) - $21.92 as of 11/9/2026 5:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.20 | 22.00 | 20.60 | % | 8.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 5.00 | 16.70 | 19.50 | 18.10 | % | 3.62 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 7.50 | 14.20 | 16.80 | 15.50 | % | 2.07 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 10.00 | 11.70 | 14.20 | 12.95 | % | 1.29 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 12.50 | 9.20 | 11.70 | 10.45 | % | 0.84 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 15.00 | 6.70 | 9.20 | 7.95 | 5.11 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.32 | 0.99 | 0.01 | -0.01 | 11/6/2026 | 11/9/2026 3:59:53 PM EST |
| 17.50 | 4.50 | 6.70 | 5.60 | 0.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.71 | 0.93 | 0.03 | -0.03 | 10/12/2026 | 11/9/2026 3:59:53 PM EST |
| 20.00 | 1.95 | 4.40 | 3.18 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.33 | 0.82 | 0.05 | -0.06 | 11/5/2026 | 11/9/2026 3:59:53 PM EST |
| 22.50 | 0.60 | 3.10 | 1.85 | 0.05 | -0.80 | -94.12% | 0.08 | 1 | 3 | 1.53 | 0.63 | 0.08 | -0.08 | 11/9/2026 | 11/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | 0.42 | 0.08 | -0.08 | 11/6/2026 | 11/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.29 | 0.12 | 0.05 | -0.04 | 11/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.14 | 0.03 | 0.01 | -0.01 | 11/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/9/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 1,000 | 8.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 12 | 6.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 504 | 3.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.70 | -0.01 | 0.01 | -0.01 | 11/2/2026 | 11/9/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 1 | 1.23 | -0.07 | 0.03 | -0.03 | 11/9/2026 | 11/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.96 | -0.18 | 0.05 | -0.06 | 11/9/2026 3:59:53 PM EST | |||
| 22.50 | 0.10 | 2.85 | 1.48 | % | 0.07 | 0 | 0 | 1.20 | -0.37 | 0.08 | -0.08 | 11/9/2026 3:59:53 PM EST | |||
| 25.00 | 1.35 | 3.90 | 2.63 | % | 0.11 | 0 | 0 | 1.05 | -0.58 | 0.08 | -0.08 | 11/9/2026 3:59:53 PM EST | |||
| 30.00 | 5.80 | 8.30 | 7.05 | % | 0.23 | 0 | 0 | 2.44 | -0.88 | 0.05 | -0.04 | 11/9/2026 3:59:53 PM EST | |||
| 35.00 | 10.80 | 13.30 | 12.05 | % | 0.34 | 0 | 0 | 3.07 | -0.97 | 0.01 | -0.01 | 11/9/2026 3:59:53 PM EST |