Options Chain for ONTO INNOVATION INC COM (ONTO) - $298.78 as of 4/30/2026 4:42:24 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 | 171.20 | 175.00 | 173.10 | % | 1.44 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 125.00 | 166.20 | 170.10 | 168.15 | % | 1.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 130.00 | 161.20 | 165.10 | 163.15 | % | 1.26 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 135.00 | 156.20 | 160.20 | 158.20 | % | 1.17 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 140.00 | 151.20 | 155.10 | 153.15 | % | 1.09 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 145.00 | 146.20 | 150.00 | 148.10 | % | 1.02 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 150.00 | 141.20 | 145.20 | 143.20 | % | 0.95 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 155.00 | 136.30 | 140.20 | 138.25 | % | 0.89 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:15 PM EST | |||
| 160.00 | 131.40 | 134.70 | 133.05 | 52.00 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.96 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 5/1/2026 4:00:15 PM EST |
| 165.00 | 127.10 | 129.80 | 128.45 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:15 PM EST | |||
| 170.00 | 121.50 | 124.90 | 123.20 | 52.80 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.04 | 3/24/2026 | 5/1/2026 4:00:15 PM EST |
| 175.00 | 116.30 | 120.30 | 118.30 | 52.92 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.78 | 1.00 | 0.00 | -0.04 | 4/6/2026 | 5/1/2026 4:00:15 PM EST |
| 180.00 | 111.40 | 115.20 | 113.30 | 112.34 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 5/1/2026 4:00:15 PM EST |
| 185.00 | 106.50 | 110.30 | 108.40 | 45.15 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.65 | 0.99 | 0.00 | -0.06 | 4/6/2026 | 5/1/2026 4:00:15 PM EST |
| 190.00 | 101.80 | 105.00 | 103.40 | 24.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.07 | 3/31/2026 | 5/1/2026 4:00:15 PM EST |
| 195.00 | 97.40 | 100.20 | 98.80 | 75.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.48 | 0.99 | 0.00 | -0.09 | 4/16/2026 | 5/1/2026 4:00:15 PM EST |
| 200.00 | 92.00 | 95.20 | 93.60 | 93.99 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.40 | 0.98 | 0.00 | -0.14 | 4/20/2026 | 5/1/2026 4:00:15 PM EST |
| 210.00 | 82.10 | 85.30 | 83.70 | 62.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.26 | 0.96 | 0.00 | -0.19 | 4/16/2026 | 5/1/2026 4:00:15 PM EST |
| 220.00 | 72.70 | 76.10 | 74.40 | 74.38 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.21 | 0.95 | 0.00 | -0.24 | 4/17/2026 | 5/1/2026 4:00:15 PM EST |
| 230.00 | 64.10 | 66.90 | 65.50 | 67.37 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.06 | 0.92 | 0.00 | -0.33 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 240.00 | 54.30 | 57.90 | 56.10 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.00 | 0.88 | 0.00 | -0.39 | 4/23/2026 | 5/1/2026 4:00:15 PM EST |
| 250.00 | 45.80 | 49.30 | 47.55 | 50.00 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.96 | 0.84 | 0.00 | -0.47 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 260.00 | 38.30 | 40.90 | 39.60 | 34.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.92 | 0.78 | 0.01 | -0.54 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 270.00 | 30.80 | 34.00 | 32.40 | 32.70 | +4.16 | +14.58% | 0.12 | 5 | 103 | 0.90 | 0.71 | 0.01 | -0.61 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 280.00 | 24.40 | 27.50 | 25.95 | 25.23 | -3.30 | -11.57% | 0.09 | 5 | 45 | 0.87 | 0.63 | 0.01 | -0.66 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 290.00 | 19.00 | 22.20 | 20.60 | 20.48 | -1.02 | -4.75% | 0.07 | 10 | 40 | 0.87 | 0.55 | 0.01 | -0.69 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 300.00 | 14.50 | 17.50 | 16.00 | 16.00 | -1.50 | -8.58% | 0.05 | 35 | 102 | 0.86 | 0.46 | 0.01 | -0.70 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 310.00 | 10.80 | 13.60 | 12.20 | 13.15 | +0.45 | +3.55% | 0.04 | 6 | 24 | 0.85 | 0.39 | 0.01 | -0.67 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 320.00 | 7.60 | 10.80 | 9.20 | 9.50 | -1.90 | -16.67% | 0.03 | 59 | 45 | 0.82 | 0.31 | 0.01 | -0.62 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 330.00 | 5.90 | 7.70 | 6.80 | 7.25 | -0.45 | -5.85% | 0.02 | 249 | 60 | 0.84 | 0.25 | 0.01 | -0.56 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 340.00 | 3.90 | 6.10 | 5.00 | 5.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.19 | 0.01 | -0.48 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 350.00 | 2.75 | 4.30 | 3.53 | 3.60 | -0.60 | -14.29% | 0.01 | 3 | 12 | 0.83 | 0.15 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 360.00 | 1.95 | 3.50 | 2.73 | 3.30 | +0.07 | +2.17% | 0.01 | 2 | 61 | 0.85 | 0.11 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 370.00 | 1.20 | 2.75 | 1.98 | 2.15 | +0.15 | +7.50% | 0.01 | 3 | 263 | 0.85 | 0.08 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 380.00 | 0.50 | 2.35 | 1.43 | 2.15 | -0.58 | -21.25% | 0.00 | 60 | 132 | 0.84 | 0.06 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 390.00 | 0.00 | 3.10 | 1.55 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.04 | 0.00 | -0.16 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 400.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.15 | 0.03 | 0.00 | -0.12 | 5/1/2026 4:00:15 PM EST | |||
| 410.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.09 | 5/1/2026 4:00:15 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 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:15 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 5/1/2026 4:00:15 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.29 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 2.15 | +1.95 | +975.00% | 0.01 | 1 | 2 | 1.89 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | -0.04 | 4/15/2026 | 5/1/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 5/1/2026 4:00:15 PM EST |
| 180.00 | 0.15 | 2.30 | 1.23 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.37 | -0.01 | 0.00 | -0.06 | 4/28/2026 | 5/1/2026 4:00:15 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 5/1/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | -0.01 | 0.00 | -0.07 | 4/24/2026 | 5/1/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.61 | -0.07 | -10.30% | 0.01 | 1 | 11 | 1.47 | -0.01 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 200.00 | 0.10 | 1.20 | 0.65 | 0.55 | -0.09 | -14.07% | 0.00 | 2 | 18 | 0.99 | -0.02 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 210.00 | 0.45 | 1.80 | 1.13 | 1.09 | -0.59 | -35.12% | 0.01 | 6 | 159 | 1.02 | -0.04 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 220.00 | 0.85 | 3.00 | 1.93 | 0.80 | -1.17 | -59.40% | 0.01 | 1 | 42 | 1.02 | -0.05 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 230.00 | 0.90 | 2.75 | 1.83 | 2.45 | +0.05 | +2.09% | 0.01 | 1 | 39 | 0.88 | -0.08 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 240.00 | 2.60 | 3.70 | 3.15 | 2.93 | -1.08 | -26.94% | 0.01 | 1 | 137 | 0.90 | -0.12 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 250.00 | 3.70 | 5.00 | 4.35 | 5.00 | -0.15 | -2.92% | 0.02 | 2 | 137 | 0.85 | -0.16 | 0.00 | -0.47 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 260.00 | 5.50 | 7.80 | 6.65 | 6.57 | -0.79 | -10.74% | 0.03 | 5 | 89 | 0.85 | -0.22 | 0.01 | -0.54 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 270.00 | 8.30 | 10.80 | 9.55 | 9.57 | -0.38 | -3.82% | 0.04 | 5 | 57 | 0.84 | -0.29 | 0.01 | -0.61 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 280.00 | 11.80 | 14.00 | 12.90 | 13.20 | +0.20 | +1.54% | 0.05 | 1 | 55 | 0.82 | -0.37 | 0.01 | -0.66 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 290.00 | 15.90 | 18.80 | 17.35 | 17.50 | +0.20 | +1.16% | 0.06 | 2 | 23 | 0.80 | -0.45 | 0.01 | -0.69 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 300.00 | 21.50 | 24.20 | 22.85 | 21.60 | -1.57 | -6.78% | 0.08 | 8 | 10 | 0.80 | -0.54 | 0.01 | -0.70 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 310.00 | 28.10 | 30.40 | 29.25 | 27.63 | -2.46 | -8.18% | 0.09 | 5 | 6 | 0.80 | -0.61 | 0.01 | -0.67 | 5/1/2026 | 5/1/2026 4:00:15 PM EST |
| 320.00 | 34.80 | 37.20 | 36.00 | 46.50 | 0.00 | 0.00% | 0.11 | 0 | 600 | 0.78 | -0.69 | 0.01 | -0.62 | 4/29/2026 | 5/1/2026 4:00:15 PM EST |
| 330.00 | 42.30 | 44.70 | 43.50 | 43.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.75 | 0.01 | -0.56 | 4/30/2026 | 5/1/2026 4:00:15 PM EST |
| 340.00 | 50.40 | 53.50 | 51.95 | % | 0.15 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.48 | 5/1/2026 4:00:15 PM EST | |||
| 350.00 | 58.80 | 62.10 | 60.45 | % | 0.17 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.40 | 5/1/2026 4:00:15 PM EST | |||
| 360.00 | 67.80 | 71.20 | 69.50 | % | 0.19 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.33 | 5/1/2026 4:00:15 PM EST | |||
| 370.00 | 77.70 | 80.50 | 79.10 | % | 0.21 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.27 | 5/1/2026 4:00:15 PM EST | |||
| 380.00 | 86.80 | 90.00 | 88.40 | % | 0.23 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.21 | 5/1/2026 4:00:15 PM EST | |||
| 390.00 | 96.40 | 99.80 | 98.10 | % | 0.25 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.16 | 5/1/2026 4:00:15 PM EST | |||
| 400.00 | 106.10 | 109.40 | 107.75 | % | 0.27 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.12 | 5/1/2026 4:00:15 PM EST | |||
| 410.00 | 115.80 | 119.40 | 117.60 | 104.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | -0.98 | 0.00 | -0.09 | 4/24/2026 | 5/1/2026 4:00:15 PM EST |