Options Chain for ONTO INNOVATION INC COM (ONTO) - $237.00 as of 10/15/2026 6:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 59.60 | 64.00 | 61.80 | % | 0.36 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 175.00 | 55.30 | 58.30 | 56.80 | 70.82 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.82 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 180.00 | 49.60 | 53.80 | 51.70 | % | 0.29 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 185.00 | 44.60 | 48.90 | 46.75 | % | 0.25 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 190.00 | 40.10 | 43.30 | 41.70 | 112.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:10 PM EST |
| 195.00 | 35.30 | 38.30 | 36.80 | % | 0.19 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 200.00 | 30.40 | 33.40 | 31.90 | 104.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:10 PM EST |
| 210.00 | 20.60 | 23.50 | 22.05 | 13.43 | -61.88 | -82.17% | 0.11 | 1 | 5 | 1.84 | 0.99 | 0.01 | -0.06 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 220.00 | 11.50 | 13.40 | 12.45 | 12.45 | -46.13 | -78.75% | 0.06 | 3 | 4 | 1.25 | 0.87 | 0.02 | -0.76 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 230.00 | 3.90 | 6.50 | 5.20 | 2.80 | % | 0.02 | 13 | 0 | 0.95 | 0.55 | 0.04 | -1.89 | 10/15/2026 | 10/15/2026 4:00:10 PM EST | |
| 240.00 | 0.40 | 2.25 | 1.33 | 1.44 | -4.86 | -77.15% | 0.01 | 6 | 10 | 0.87 | 0.21 | 0.03 | -1.32 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.20 | -2.50 | -92.60% | 0.00 | 10 | 23 | 1.39 | 0.04 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.61 | -0.37 | -37.76% | 0.00 | 1 | 41 | 1.92 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.97 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.35 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 4.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 521 | 2.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 127 | 4.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/15/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.22 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/15/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.85 | +0.64 | +304.77% | 0.01 | 11 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.26 | -0.04 | -13.34% | 0.00 | 32 | 82 | 1.83 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 210.00 | 0.15 | 1.25 | 0.70 | 0.72 | +0.27 | +60.00% | 0.00 | 38 | 439 | 1.34 | -0.01 | 0.01 | -0.06 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 220.00 | 0.50 | 1.05 | 0.78 | 2.09 | +0.94 | +81.74% | 0.00 | 24 | 41 | 0.77 | -0.13 | 0.02 | -0.76 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 230.00 | 1.60 | 4.90 | 3.25 | 4.10 | +1.10 | +36.67% | 0.01 | 16 | 53 | 0.78 | -0.45 | 0.04 | -1.89 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 240.00 | 8.80 | 10.90 | 9.85 | 10.50 | +3.35 | +46.86% | 0.04 | 8 | 79 | 0.76 | -0.79 | 0.03 | -1.32 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 250.00 | 17.00 | 20.10 | 18.55 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 72 | 1.54 | -0.96 | 0.01 | -0.20 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 260.00 | 26.80 | 29.80 | 28.30 | 28.84 | +7.89 | +37.67% | 0.11 | 5 | 59 | 1.91 | -1.00 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 270.00 | 36.80 | 39.80 | 38.30 | 43.10 | +29.20 | +210.08% | 0.14 | 41 | 36 | 2.32 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 280.00 | 46.80 | 49.80 | 48.30 | 48.66 | +10.81 | +28.56% | 0.17 | 131 | 86 | 2.70 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 290.00 | 56.80 | 59.80 | 58.30 | 62.80 | +12.10 | +23.87% | 0.20 | 94 | 61 | 3.06 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:10 PM EST |
| 300.00 | 66.80 | 69.80 | 68.30 | 50.00 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.39 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:10 PM EST |
| 310.00 | 76.80 | 79.80 | 78.30 | 33.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:10 PM EST |
| 320.00 | 86.80 | 89.80 | 88.30 | 43.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:10 PM EST |
| 330.00 | 96.80 | 99.80 | 98.30 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 4:00:10 PM EST |
| 340.00 | 106.80 | 110.00 | 108.40 | % | 0.32 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 350.00 | 117.50 | 120.00 | 118.75 | % | 0.34 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 360.00 | 126.20 | 130.40 | 128.30 | % | 0.36 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 370.00 | 136.20 | 140.40 | 138.30 | % | 0.37 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 380.00 | 146.20 | 150.40 | 148.30 | 103.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:10 PM EST |
| 390.00 | 156.20 | 160.40 | 158.30 | % | 0.41 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 400.00 | 166.20 | 170.40 | 168.30 | 110.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:10 PM EST |
| 410.00 | 176.20 | 180.40 | 178.30 | % | 0.43 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST | |||
| 420.00 | 186.20 | 190.40 | 188.30 | 91.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:10 PM EST |
| 430.00 | 196.20 | 200.40 | 198.30 | 101.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:10 PM EST |
| 440.00 | 206.20 | 210.40 | 208.30 | 111.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:10 PM EST |
| 450.00 | 216.20 | 220.40 | 218.30 | % | 0.49 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:10 PM EST |