Options Chain for ONTO INNOVATION INC COM (ONTO) - $282.00 as of 9/9/2026 8:00:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 104.30 | 108.40 | 106.35 | 76.25 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.06 | 0.99 | 0.00 | -0.05 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 180.00 | 99.80 | 103.70 | 101.75 | % | 0.57 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.06 | 9/9/2026 9:59:12 AM EST | |||
| 185.00 | 94.90 | 98.80 | 96.85 | % | 0.52 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.07 | 9/9/2026 9:59:12 AM EST | |||
| 190.00 | 90.30 | 94.10 | 92.20 | % | 0.49 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.08 | 9/9/2026 9:59:12 AM EST | |||
| 195.00 | 85.30 | 89.50 | 87.40 | % | 0.45 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.07 | 9/9/2026 9:59:12 AM EST | |||
| 200.00 | 80.80 | 84.80 | 82.80 | % | 0.41 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.11 | 9/9/2026 9:59:12 AM EST | |||
| 210.00 | 71.40 | 75.70 | 73.55 | % | 0.35 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.12 | 9/9/2026 9:59:12 AM EST | |||
| 220.00 | 63.20 | 67.10 | 65.15 | % | 0.30 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.16 | 9/9/2026 9:59:12 AM EST | |||
| 230.00 | 54.80 | 59.00 | 56.90 | % | 0.25 | 0 | 0 | 0.72 | 0.85 | 0.00 | -0.20 | 9/9/2026 9:59:12 AM EST | |||
| 240.00 | 48.10 | 51.40 | 49.75 | 48.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | 0.81 | 0.00 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 250.00 | 40.90 | 44.50 | 42.70 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.70 | 0.75 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 260.00 | 34.80 | 37.50 | 36.15 | 37.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.70 | 0.70 | 0.01 | -0.30 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 270.00 | 29.20 | 32.30 | 30.75 | 29.76 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.69 | 0.64 | 0.01 | -0.32 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 280.00 | 23.70 | 27.10 | 25.40 | 25.95 | -0.95 | -3.54% | 0.09 | 2 | 10 | 0.69 | 0.58 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 290.00 | 20.00 | 22.70 | 21.35 | 21.25 | -1.00 | -4.50% | 0.07 | 2 | 2 | 0.69 | 0.51 | 0.01 | -0.34 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 300.00 | 16.10 | 18.90 | 17.50 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.68 | 0.45 | 0.01 | -0.33 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 310.00 | 12.80 | 16.10 | 14.45 | 22.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.39 | 0.01 | -0.32 | 8/25/2026 | 9/9/2026 9:59:12 AM EST |
| 320.00 | 10.40 | 13.40 | 11.90 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.67 | 0.34 | 0.01 | -0.31 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 330.00 | 8.40 | 10.10 | 9.25 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 364 | 0.68 | 0.29 | 0.01 | -0.29 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 340.00 | 6.50 | 9.30 | 7.90 | 9.30 | +1.79 | +23.84% | 0.02 | 3 | 19 | 0.68 | 0.25 | 0.01 | -0.26 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 350.00 | 5.20 | 8.10 | 6.65 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.69 | 0.21 | 0.00 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 360.00 | 3.60 | 6.70 | 5.15 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.17 | 0.00 | -0.21 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 370.00 | 2.75 | 5.50 | 4.13 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.14 | 0.00 | -0.19 | 8/26/2026 | 9/9/2026 9:59:12 AM EST |
| 380.00 | 2.50 | 4.70 | 3.60 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.12 | 0.00 | -0.16 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 390.00 | 1.75 | 4.00 | 2.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.09 | 0.00 | -0.14 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 400.00 | 0.25 | 3.80 | 2.03 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.08 | 0.00 | -0.12 | 8/25/2026 | 9/9/2026 9:59:12 AM EST |
| 410.00 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.10 | 9/9/2026 9:59:12 AM EST | |||
| 420.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.05 | 0.00 | -0.09 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.07 | 9/9/2026 9:59:12 AM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.03 | 0.00 | -0.06 | 8/26/2026 | 9/9/2026 9:59:12 AM EST |
| 450.00 | 0.00 | 3.20 | 1.60 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.03 | 0.00 | -0.05 | 8/25/2026 | 9/9/2026 9:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.05 | 9/9/2026 9:59:12 AM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.06 | 8/28/2026 | 9/9/2026 9:59:12 AM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | -0.02 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.03 | 0.00 | -0.08 | 8/26/2026 | 9/9/2026 9:59:12 AM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.04 | 0.00 | -0.07 | 8/31/2026 | 9/9/2026 9:59:12 AM EST |
| 200.00 | 0.50 | 3.70 | 2.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | -0.05 | 0.00 | -0.11 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 210.00 | 2.20 | 3.30 | 2.75 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | -0.08 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 220.00 | 3.30 | 5.60 | 4.45 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.72 | -0.11 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 230.00 | 4.60 | 7.40 | 6.00 | 12.08 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.71 | -0.15 | 0.00 | -0.20 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 240.00 | 6.10 | 9.20 | 7.65 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.72 | -0.19 | 0.00 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 250.00 | 10.50 | 11.80 | 11.15 | 11.70 | -2.50 | -17.61% | 0.04 | 2 | 17 | 0.71 | -0.25 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 260.00 | 13.90 | 16.00 | 14.95 | 14.80 | +0.32 | +2.21% | 0.06 | 4 | 15 | 0.71 | -0.30 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 270.00 | 18.00 | 20.00 | 19.00 | 17.25 | -1.70 | -8.98% | 0.07 | 3 | 48 | 0.71 | -0.36 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 280.00 | 23.10 | 25.10 | 24.10 | 22.77 | -1.73 | -7.07% | 0.09 | 7 | 76 | 0.70 | -0.42 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 290.00 | 28.60 | 30.60 | 29.60 | 45.74 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.70 | -0.49 | 0.01 | -0.34 | 9/1/2026 | 9/9/2026 9:59:12 AM EST |
| 300.00 | 34.60 | 37.20 | 35.90 | 32.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.55 | 0.01 | -0.33 | 8/27/2026 | 9/9/2026 9:59:12 AM EST |
| 310.00 | 40.90 | 43.90 | 42.40 | % | 0.14 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.32 | 9/9/2026 9:59:12 AM EST | |||
| 320.00 | 47.80 | 50.90 | 49.35 | % | 0.15 | 0 | 0 | 0.68 | -0.66 | 0.01 | -0.31 | 9/9/2026 9:59:12 AM EST | |||
| 330.00 | 55.80 | 59.20 | 57.50 | 86.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.29 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 340.00 | 63.80 | 67.50 | 65.65 | % | 0.19 | 0 | 0 | 0.70 | -0.75 | 0.01 | -0.26 | 9/9/2026 9:59:12 AM EST | |||
| 350.00 | 72.40 | 76.10 | 74.25 | % | 0.21 | 0 | 0 | 0.70 | -0.79 | 0.00 | -0.24 | 9/9/2026 9:59:12 AM EST | |||
| 360.00 | 81.30 | 85.10 | 83.20 | % | 0.23 | 0 | 0 | 0.70 | -0.83 | 0.00 | -0.21 | 9/9/2026 9:59:12 AM EST | |||
| 370.00 | 90.40 | 94.40 | 92.40 | % | 0.25 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.19 | 9/9/2026 9:59:12 AM EST | |||
| 380.00 | 99.90 | 103.70 | 101.80 | % | 0.27 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.16 | 9/9/2026 9:59:12 AM EST | |||
| 390.00 | 109.20 | 113.30 | 111.25 | % | 0.29 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.14 | 9/9/2026 9:59:12 AM EST | |||
| 400.00 | 118.80 | 122.70 | 120.75 | % | 0.30 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.12 | 9/9/2026 9:59:12 AM EST | |||
| 410.00 | 128.60 | 132.60 | 130.60 | % | 0.32 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.10 | 9/9/2026 9:59:12 AM EST | |||
| 420.00 | 138.30 | 142.30 | 140.30 | % | 0.33 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.09 | 9/9/2026 9:59:12 AM EST | |||
| 430.00 | 148.20 | 152.10 | 150.15 | % | 0.35 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.07 | 9/9/2026 9:59:12 AM EST | |||
| 440.00 | 158.00 | 161.80 | 159.90 | % | 0.36 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 9/9/2026 9:59:12 AM EST | |||
| 450.00 | 168.00 | 171.80 | 169.90 | % | 0.38 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.05 | 9/9/2026 9:59:12 AM EST |