put$95.00
2026-12-18- Bid
- $0.00
- Ask
- $2.50
- Last / Mark
- $3.60 / $1.25
- Vol / OI
- 1 / 4
- Last trade (ET)
- Jul 28, 2026, 9:30 AM
- IV
- 115.28%
NYSE · Technology · Options
Onto Innovation (ONTO) Options Chain, IV & Open Interest
Options chain for ONTO: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $198.68+0.01%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 25, 12:07 AM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 102 for this expiry · 285 across all expirations
- Selected expiration
- 2026-12-18
- Sample · 80 of 102 contracts
- Put / call volume ratio
- 1.12
- Table sample · Puts 436 · Calls 390
- Put / call OI (selected expiry)
- 0.74
- Puts 2.2K · Calls 3.0K · table sample
Expiration strip
Choose an expiration.
Options surface
ONTO 2026-12-18 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $200.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONTO261218P00095000 | put | 2026-12-18 | $95.00 | $0.00 | $2.50 | $3.60 | $1.25 | 1 | 4 | 2026-10-25 | Jul 28, 2026, 9:30 AM | 115.28% |
| ONTO261218C00100000 | call | 2026-12-18 | $100.00 | $167.60 | $171.60 | $178.50 | $169.60 | 1 | 0 | 2026-10-25 | Jul 27, 2026, 9:33 AM | 644.43% |
| ONTO261218P00100000 | put | 2026-12-18 | $100.00 | — | — | $0.40 | Last $0.40 | 1 | 0 | 2026-10-25 | Aug 25, 2026, 10:05 AM | 25.00% |
| ONTO261218C00105000 | call | 2026-12-18 | $105.00 | — | — | $120.70 | Last $120.70 | 1 | 0 | 2026-10-25 | Feb 20, 2026, 9:59 AM | 0.00% |
| ONTO261218P00105000 | put | 2026-12-18 | $105.00 | $0.05 | $2.90 | $0.55 | $1.47 | 1 | 16 | 2026-10-25 | Oct 20, 2026, 10:24 AM | 105.18% |
| ONTO261218P00110000 | put | 2026-12-18 | $110.00 | — | — | $1.92 | Last $1.92 | 1 | 0 | 2026-10-25 | Aug 7, 2026, 3:25 PM | 25.00% |
| ONTO261218C00115000 | call | 2026-12-18 | $115.00 | — | — | $198.30 | Last $198.30 | 1 | 0 | 2026-10-25 | Aug 7, 2026, 9:32 AM | 0.00% |
| ONTO261218P00115000 | put | 2026-12-18 | $115.00 | $0.00 | $3.10 | $7.10 | $1.55 | 1 | 8 | 2026-10-25 | Jul 30, 2026, 9:36 AM | 93.29% |
| ONTO261218C00120000 | call | 2026-12-18 | $120.00 | — | — | $146.30 | Last $146.30 | - | 0 | 2026-10-25 | May 28, 2026, 10:13 AM | 0.00% |
| ONTO261218P00120000 | put | 2026-12-18 | $120.00 | $0.90 | $5.50 | $1.43 | $3.20 | 10 | 2 | 2026-10-25 | Oct 23, 2026, 12:45 PM | 104.77% |
| ONTO261218C00125000 | call | 2026-12-18 | $125.00 | $170.50 | $174.40 | $91.90 | $172.45 | 5 | 5 | 2026-10-25 | Mar 20, 2026, 10:40 AM | 710.42% |
| ONTO261218P00125000 | put | 2026-12-18 | $125.00 | $1.15 | $2.30 | $0.89 | $1.72 | 1 | 11 | 2026-10-25 | Oct 21, 2026, 11:34 AM | 83.35% |
| ONTO261218C00130000 | call | 2026-12-18 | $130.00 | $181.40 | $184.80 | $159.80 | $183.10 | - | 1 | 2026-10-25 | Jun 9, 2026, 9:33 AM | 853.78% |
| ONTO261218P00130000 | put | 2026-12-18 | $130.00 | — | — | $2.92 | Last $2.92 | 1 | 0 | 2026-10-25 | Aug 10, 2026, 2:36 PM | 25.00% |
| ONTO261218C00135000 | call | 2026-12-18 | $135.00 | — | — | $208.90 | Last $208.90 | - | 0 | 2026-10-25 | Aug 12, 2026, 9:35 AM | 0.00% |
| ONTO261218P00135000 | put | 2026-12-18 | $135.00 | $1.80 | $5.30 | $1.40 | $3.55 | 3 | 23 | 2026-10-25 | Oct 21, 2026, 9:52 AM | 87.83% |
| ONTO261218C00140000 | call | 2026-12-18 | $140.00 | — | — | $146.47 | Last $146.47 | 2 | 0 | 2026-10-25 | Sep 8, 2026, 2:47 PM | 0.00% |
| ONTO261218P00140000 | put | 2026-12-18 | $140.00 | — | — | $2.50 | Last $2.50 | 1 | 0 | 2026-10-25 | Aug 19, 2026, 2:34 PM | 25.00% |
| ONTO261218C00145000 | call | 2026-12-18 | $145.00 | — | — | $172.40 | Last $172.40 | 1 | 0 | 2026-10-25 | Aug 7, 2026, 9:32 AM | 0.00% |
| ONTO261218P00145000 | put | 2026-12-18 | $145.00 | $6.40 | $10.80 | $5.93 | $8.60 | 4 | 4 | 2026-10-25 | Jun 23, 2026, 10:40 AM | 104.91% |
| ONTO261218C00150000 | call | 2026-12-18 | $150.00 | — | — | $190.00 | Last $190.00 | 2 | 0 | 2026-10-25 | Aug 14, 2026, 1:02 PM | 0.00% |
| ONTO261218P00150000 | put | 2026-12-18 | $150.00 | $4.00 | $7.00 | $5.10 | $5.50 | 2 | 63 | 2026-10-25 | Oct 22, 2026, 11:12 AM | 81.16% |
| ONTO261218C00155000 | call | 2026-12-18 | $155.00 | $132.70 | $135.90 | $222.00 | $134.30 | 1 | 3 | 2026-10-25 | Jun 30, 2026, 9:40 AM | 463.25% |
| ONTO261218P00155000 | put | 2026-12-18 | $155.00 | $6.00 | $7.70 | $6.72 | $6.85 | 2 | 0 | 2026-10-25 | Oct 23, 2026, 2:04 PM | 81.73% |
| ONTO261218C00160000 | call | 2026-12-18 | $160.00 | — | — | $126.80 | Last $126.80 | 20 | 0 | 2026-10-25 | Aug 24, 2026, 1:18 PM | 0.00% |
| ONTO261218P00160000 | put | 2026-12-18 | $160.00 | $7.20 | $8.50 | $7.80 | $7.85 | 53 | 73 | 2026-10-25 | Oct 22, 2026, 1:02 PM | 79.80% |
| ONTO261218C00165000 | call | 2026-12-18 | $165.00 | — | — | $122.00 | Last $122.00 | 17 | 0 | 2026-10-25 | Aug 24, 2026, 1:20 PM | 0.00% |
| ONTO261218P00165000 | put | 2026-12-18 | $165.00 | $7.80 | $10.30 | $5.13 | $9.05 | 16 | 40 | 2026-10-25 | Oct 20, 2026, 3:33 PM | 78.27% |
| ONTO261218C00170000 | call | 2026-12-18 | $170.00 | $38.70 | $41.50 | $42.22 | $40.10 | 1 | 11 | 2026-10-25 | Oct 22, 2026, 10:59 AM | 80.95% |
| ONTO261218P00170000 | put | 2026-12-18 | $170.00 | $10.30 | $11.40 | $10.20 | $10.85 | 24 | 34 | 2026-10-25 | Oct 22, 2026, 11:08 AM | 78.65% |
| ONTO261218C00175000 | call | 2026-12-18 | $175.00 | $35.20 | $38.00 | $59.64 | $36.60 | 2 | 3 | 2026-10-25 | Oct 15, 2026, 2:56 PM | 79.33% |
| ONTO261218P00175000 | put | 2026-12-18 | $175.00 | $11.90 | $13.10 | $9.95 | $12.50 | 2 | 44 | 2026-10-25 | Oct 22, 2026, 10:01 AM | 77.73% |
| ONTO261218C00180000 | call | 2026-12-18 | $180.00 | $33.20 | $35.20 | $35.70 | $34.20 | 1 | 12 | 2026-10-25 | Oct 22, 2026, 10:59 AM | 81.21% |
| ONTO261218P00180000 | put | 2026-12-18 | $180.00 | $13.80 | $16.10 | $14.40 | $14.95 | 2 | 37 | 2026-10-25 | Oct 23, 2026, 2:22 PM | 79.15% |
| ONTO261218C00185000 | call | 2026-12-18 | $185.00 | $29.90 | $32.10 | $51.31 | $31.00 | 1 | 3 | 2026-10-25 | Oct 15, 2026, 1:04 PM | 79.55% |
| ONTO261218P00185000 | put | 2026-12-18 | $185.00 | $15.90 | $17.30 | $1.30 | $16.60 | 45 | 47 | 2026-10-25 | Oct 5, 2026, 3:17 PM | 77.03% |
| ONTO261218C00190000 | call | 2026-12-18 | $190.00 | $27.50 | $29.50 | $93.92 | $28.50 | 1 | 3 | 2026-10-25 | Sep 22, 2026, 11:13 AM | 79.77% |
| ONTO261218P00190000 | put | 2026-12-18 | $190.00 | $18.00 | $20.30 | $18.70 | $19.15 | 2 | 106 | 2026-10-25 | Oct 22, 2026, 1:52 PM | 77.50% |
| ONTO261218C00195000 | call | 2026-12-18 | $195.00 | $24.90 | $27.40 | $25.50 | $26.15 | 7 | 11 | 2026-10-25 | Oct 22, 2026, 1:37 PM | 79.92% |
| ONTO261218P00195000 | put | 2026-12-18 | $195.00 | $20.30 | $22.10 | $22.60 | $21.20 | 10 | 66 | 2026-10-25 | Oct 19, 2026, 3:03 PM | 75.71% |
| ONTO261218C00200000 | call | 2026-12-18 | $200.00 | $22.40 | $24.60 | $24.50 | $23.50 | 2 | 39 | 2026-10-25 | Oct 23, 2026, 11:35 AM | 78.55% |
| ONTO261218P00200000 | put | 2026-12-18 | $200.00 | $23.00 | $25.00 | $21.90 | $24.00 | 110 | 479 | 2026-10-25 | Oct 23, 2026, 10:53 AM | 75.87% |
| ONTO261218C00210000 | call | 2026-12-18 | $210.00 | $18.30 | $20.50 | $19.77 | $19.40 | 5 | 115 | 2026-10-25 | Oct 23, 2026, 2:38 PM | 78.20% |
| ONTO261218P00210000 | put | 2026-12-18 | $210.00 | $28.70 | $30.70 | $29.50 | $29.70 | 3 | 155 | 2026-10-25 | Oct 23, 2026, 3:38 PM | 74.90% |
| ONTO261218C00220000 | call | 2026-12-18 | $220.00 | $14.70 | $17.00 | $15.25 | $15.85 | 50 | 21 | 2026-10-25 | Oct 23, 2026, 9:55 AM | 77.72% |
| ONTO261218P00220000 | put | 2026-12-18 | $220.00 | $35.10 | $37.50 | $35.00 | $36.30 | 2 | 98 | 2026-10-25 | Oct 23, 2026, 11:26 AM | 74.85% |
| ONTO261218C00230000 | call | 2026-12-18 | $230.00 | $11.30 | $15.00 | $13.25 | $13.15 | 3 | 69 | 2026-10-25 | Oct 22, 2026, 2:05 PM | 78.31% |
| ONTO261218P00230000 | put | 2026-12-18 | $230.00 | $42.20 | $44.20 | $42.00 | $43.20 | 5 | 137 | 2026-10-25 | Oct 23, 2026, 11:25 AM | 73.93% |
| ONTO261218C00240000 | call | 2026-12-18 | $240.00 | $9.80 | $11.70 | $10.39 | $10.75 | 5 | 44 | 2026-10-25 | Oct 23, 2026, 1:18 PM | 78.34% |
| ONTO261218P00240000 | put | 2026-12-18 | $240.00 | $49.80 | $51.90 | $50.60 | $50.85 | 2 | 130 | 2026-10-25 | Oct 23, 2026, 3:01 PM | 73.88% |
| ONTO261218C00250000 | call | 2026-12-18 | $250.00 | $6.40 | $9.90 | $8.34 | $8.15 | 5 | 119 | 2026-10-25 | Oct 23, 2026, 3:05 PM | 76.00% |
| ONTO261218P00250000 | put | 2026-12-18 | $250.00 | $57.00 | $60.30 | $59.81 | $58.65 | 1 | 132 | 2026-10-25 | Oct 21, 2026, 11:17 AM | 72.71% |
| ONTO261218C00260000 | call | 2026-12-18 | $260.00 | $4.80 | $8.00 | $6.85 | $6.40 | 115 | 191 | 2026-10-25 | Oct 22, 2026, 2:50 PM | 75.36% |
| ONTO261218P00260000 | put | 2026-12-18 | $260.00 | $65.50 | $68.70 | $66.63 | $67.10 | 1 | 41 | 2026-10-25 | Oct 23, 2026, 10:35 AM | 72.62% |
| ONTO261218C00270000 | call | 2026-12-18 | $270.00 | $4.00 | $7.00 | $5.36 | $5.50 | 6 | 76 | 2026-10-25 | Oct 23, 2026, 1:28 PM | 77.25% |
| ONTO261218P00270000 | put | 2026-12-18 | $270.00 | $74.20 | $77.70 | $57.00 | $75.95 | 10 | 142 | 2026-10-25 | Oct 21, 2026, 12:37 PM | 73.01% |
| ONTO261218C00280000 | call | 2026-12-18 | $280.00 | $3.00 | $6.60 | $4.88 | $4.80 | 3 | 58 | 2026-10-25 | Oct 22, 2026, 10:53 AM | 79.28% |
| ONTO261218P00280000 | put | 2026-12-18 | $280.00 | $83.20 | $86.40 | $62.20 | $84.80 | 100 | 172 | 2026-10-25 | Oct 19, 2026, 10:17 AM | 72.07% |
| ONTO261218C00290000 | call | 2026-12-18 | $290.00 | $3.00 | $4.80 | $3.50 | $3.90 | 6 | 119 | 2026-10-25 | Oct 23, 2026, 12:57 PM | 79.43% |
| ONTO261218P00290000 | put | 2026-12-18 | $290.00 | $92.50 | $95.60 | $94.37 | $94.05 | 7 | 47 | 2026-10-25 | Oct 22, 2026, 3:03 PM | 72.18% |
| ONTO261218C00300000 | call | 2026-12-18 | $300.00 | $2.10 | $3.80 | $2.80 | $2.95 | 6 | 115 | 2026-10-25 | Oct 23, 2026, 3:36 PM | 78.15% |
| ONTO261218P00300000 | put | 2026-12-18 | $300.00 | $101.90 | $105.30 | $102.50 | $103.60 | 1 | 20 | 2026-10-25 | Oct 23, 2026, 2:26 PM | 73.39% |
| ONTO261218C00310000 | call | 2026-12-18 | $310.00 | $1.50 | $3.90 | $2.25 | $2.70 | 1 | 36 | 2026-10-25 | Oct 23, 2026, 11:23 AM | 80.68% |
| ONTO261218P00310000 | put | 2026-12-18 | $310.00 | $111.40 | $114.90 | $89.65 | $113.15 | 1 | 13 | 2026-10-25 | Oct 15, 2026, 9:49 AM | 73.83% |
| ONTO261218C00320000 | call | 2026-12-18 | $320.00 | $0.60 | $3.40 | $5.25 | $2.00 | 2 | 70 | 2026-10-25 | Oct 15, 2026, 3:55 PM | 79.15% |
| ONTO261218P00320000 | put | 2026-12-18 | $320.00 | $121.10 | $124.50 | $92.60 | $122.80 | 1 | 18 | 2026-10-25 | Oct 15, 2026, 3:55 PM | 74.34% |
| ONTO261218C00330000 | call | 2026-12-18 | $330.00 | $0.50 | $3.30 | $3.05 | $1.90 | 1 | 310 | 2026-10-25 | Oct 20, 2026, 1:40 PM | 81.97% |
| ONTO261218P00330000 | put | 2026-12-18 | $330.00 | $130.30 | $134.40 | $107.10 | $132.35 | 1 | 41 | 2026-10-25 | Oct 15, 2026, 1:25 PM | 72.78% |
| ONTO261218C00340000 | call | 2026-12-18 | $340.00 | $0.55 | $3.20 | $2.61 | $1.88 | 1 | 17 | 2026-10-25 | Oct 21, 2026, 10:56 AM | 85.28% |
| ONTO261218P00340000 | put | 2026-12-18 | $340.00 | $140.00 | $144.20 | $45.80 | $142.10 | 1 | 4 | 2026-10-25 | Oct 5, 2026, 12:33 PM | 72.51% |
| ONTO261218C00350000 | call | 2026-12-18 | $350.00 | $0.10 | $2.55 | $2.30 | $1.33 | 6 | 139 | 2026-10-25 | Oct 20, 2026, 11:33 AM | 82.86% |
| ONTO261218P00350000 | put | 2026-12-18 | $350.00 | $149.90 | $154.20 | $50.40 | $152.05 | 1 | 3 | 2026-10-25 | Oct 2, 2026, 11:54 AM | 74.78% |
| ONTO261218C00360000 | call | 2026-12-18 | $360.00 | $0.25 | $3.10 | $1.90 | $1.68 | 6 | 68 | 2026-10-25 | Oct 21, 2026, 9:51 AM | 89.92% |
| ONTO261218P00360000 | put | 2026-12-18 | $360.00 | $159.80 | $163.90 | $59.50 | $161.85 | 1 | 4 | 2026-10-25 | Oct 2, 2026, 11:23 AM | 73.97% |
| ONTO261218C00370000 | call | 2026-12-18 | $370.00 | $0.15 | $1.45 | $1.46 | $0.80 | 1 | 52 | 2026-10-25 | Oct 21, 2026, 12:11 PM | 81.64% |
| ONTO261218P00370000 | put | 2026-12-18 | $370.00 | $170.20 | $173.80 | $66.00 | $172.00 | 4 | 0 | 2026-10-25 | Oct 2, 2026, 11:28 AM | 79.69% |
| ONTO261218C00380000 | call | 2026-12-18 | $380.00 | $0.15 | $1.15 | $0.75 | $0.65 | 74 | 97 | 2026-10-25 | Oct 23, 2026, 12:03 PM | 81.71% |
| ONTO261218C00390000 | call | 2026-12-18 | $390.00 | $0.35 | $0.80 | $0.60 | $0.58 | 4 | 660 | 2026-10-25 | Oct 23, 2026, 12:52 PM | 82.79% |
| ONTO261218C00400000 | call | 2026-12-18 | $400.00 | $0.30 | $1.00 | $0.60 | $0.65 | 24 | 542 | 2026-10-25 | Oct 23, 2026, 12:52 PM | 86.87% |
| ONTO261218P00400000 | put | 2026-12-18 | $400.00 | $128.90 | $131.90 | $148.70 | $130.40 | 1 | 3 | 2026-10-25 | Jul 7, 2026, 12:12 PM | Not meaningful |
call$100.00
2026-12-18- Bid
- $167.60
- Ask
- $171.60
- Last / Mark
- $178.50 / $169.60
- Vol / OI
- 1 / 0
- Last trade (ET)
- Jul 27, 2026, 9:33 AM
- IV
- 644.43%
put$100.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 25, 2026, 10:05 AM
- IV
- 25.00%
call$105.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $120.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Feb 20, 2026, 9:59 AM
- IV
- 0.00%
put$105.00
2026-12-18- Bid
- $0.05
- Ask
- $2.90
- Last / Mark
- $0.55 / $1.47
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 20, 2026, 10:24 AM
- IV
- 105.18%
put$110.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.92
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 7, 2026, 3:25 PM
- IV
- 25.00%
call$115.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $198.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 7, 2026, 9:32 AM
- IV
- 0.00%
put$115.00
2026-12-18- Bid
- $0.00
- Ask
- $3.10
- Last / Mark
- $7.10 / $1.55
- Vol / OI
- 1 / 8
- Last trade (ET)
- Jul 30, 2026, 9:36 AM
- IV
- 93.29%
call$120.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $146.30
- Vol / OI
- - / 0
- Last trade (ET)
- May 28, 2026, 10:13 AM
- IV
- 0.00%
put$120.00
2026-12-18- Bid
- $0.90
- Ask
- $5.50
- Last / Mark
- $1.43 / $3.20
- Vol / OI
- 10 / 2
- Last trade (ET)
- Oct 23, 2026, 12:45 PM
- IV
- 104.77%
call$125.00
2026-12-18- Bid
- $170.50
- Ask
- $174.40
- Last / Mark
- $91.90 / $172.45
- Vol / OI
- 5 / 5
- Last trade (ET)
- Mar 20, 2026, 10:40 AM
- IV
- 710.42%
put$125.00
2026-12-18- Bid
- $1.15
- Ask
- $2.30
- Last / Mark
- $0.89 / $1.72
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 21, 2026, 11:34 AM
- IV
- 83.35%
call$130.00
2026-12-18- Bid
- $181.40
- Ask
- $184.80
- Last / Mark
- $159.80 / $183.10
- Vol / OI
- - / 1
- Last trade (ET)
- Jun 9, 2026, 9:33 AM
- IV
- 853.78%
put$130.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.92
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 10, 2026, 2:36 PM
- IV
- 25.00%
call$135.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $208.90
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 12, 2026, 9:35 AM
- IV
- 0.00%
put$135.00
2026-12-18- Bid
- $1.80
- Ask
- $5.30
- Last / Mark
- $1.40 / $3.55
- Vol / OI
- 3 / 23
- Last trade (ET)
- Oct 21, 2026, 9:52 AM
- IV
- 87.83%
call$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $146.47
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 8, 2026, 2:47 PM
- IV
- 0.00%
put$140.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $2.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 19, 2026, 2:34 PM
- IV
- 25.00%
call$145.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $172.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 7, 2026, 9:32 AM
- IV
- 0.00%
put$145.00
2026-12-18- Bid
- $6.40
- Ask
- $10.80
- Last / Mark
- $5.93 / $8.60
- Vol / OI
- 4 / 4
- Last trade (ET)
- Jun 23, 2026, 10:40 AM
- IV
- 104.91%
call$150.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $190.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 14, 2026, 1:02 PM
- IV
- 0.00%
put$150.00
2026-12-18- Bid
- $4.00
- Ask
- $7.00
- Last / Mark
- $5.10 / $5.50
- Vol / OI
- 2 / 63
- Last trade (ET)
- Oct 22, 2026, 11:12 AM
- IV
- 81.16%
call$155.00
2026-12-18- Bid
- $132.70
- Ask
- $135.90
- Last / Mark
- $222.00 / $134.30
- Vol / OI
- 1 / 3
- Last trade (ET)
- Jun 30, 2026, 9:40 AM
- IV
- 463.25%
put$155.00
2026-12-18- Bid
- $6.00
- Ask
- $7.70
- Last / Mark
- $6.72 / $6.85
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 23, 2026, 2:04 PM
- IV
- 81.73%
call$160.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $126.80
- Vol / OI
- 20 / 0
- Last trade (ET)
- Aug 24, 2026, 1:18 PM
- IV
- 0.00%
put$160.00
2026-12-18- Bid
- $7.20
- Ask
- $8.50
- Last / Mark
- $7.80 / $7.85
- Vol / OI
- 53 / 73
- Last trade (ET)
- Oct 22, 2026, 1:02 PM
- IV
- 79.80%
call$165.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $122.00
- Vol / OI
- 17 / 0
- Last trade (ET)
- Aug 24, 2026, 1:20 PM
- IV
- 0.00%
put$165.00
2026-12-18- Bid
- $7.80
- Ask
- $10.30
- Last / Mark
- $5.13 / $9.05
- Vol / OI
- 16 / 40
- Last trade (ET)
- Oct 20, 2026, 3:33 PM
- IV
- 78.27%
call$170.00
2026-12-18- Bid
- $38.70
- Ask
- $41.50
- Last / Mark
- $42.22 / $40.10
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 22, 2026, 10:59 AM
- IV
- 80.95%
put$170.00
2026-12-18- Bid
- $10.30
- Ask
- $11.40
- Last / Mark
- $10.20 / $10.85
- Vol / OI
- 24 / 34
- Last trade (ET)
- Oct 22, 2026, 11:08 AM
- IV
- 78.65%
call$175.00
2026-12-18- Bid
- $35.20
- Ask
- $38.00
- Last / Mark
- $59.64 / $36.60
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 15, 2026, 2:56 PM
- IV
- 79.33%
put$175.00
2026-12-18- Bid
- $11.90
- Ask
- $13.10
- Last / Mark
- $9.95 / $12.50
- Vol / OI
- 2 / 44
- Last trade (ET)
- Oct 22, 2026, 10:01 AM
- IV
- 77.73%
call$180.00
2026-12-18- Bid
- $33.20
- Ask
- $35.20
- Last / Mark
- $35.70 / $34.20
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 22, 2026, 10:59 AM
- IV
- 81.21%
put$180.00
2026-12-18- Bid
- $13.80
- Ask
- $16.10
- Last / Mark
- $14.40 / $14.95
- Vol / OI
- 2 / 37
- Last trade (ET)
- Oct 23, 2026, 2:22 PM
- IV
- 79.15%
call$185.00
2026-12-18- Bid
- $29.90
- Ask
- $32.10
- Last / Mark
- $51.31 / $31.00
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 15, 2026, 1:04 PM
- IV
- 79.55%
put$185.00
2026-12-18- Bid
- $15.90
- Ask
- $17.30
- Last / Mark
- $1.30 / $16.60
- Vol / OI
- 45 / 47
- Last trade (ET)
- Oct 5, 2026, 3:17 PM
- IV
- 77.03%
call$190.00
2026-12-18- Bid
- $27.50
- Ask
- $29.50
- Last / Mark
- $93.92 / $28.50
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 22, 2026, 11:13 AM
- IV
- 79.77%
put$190.00
2026-12-18- Bid
- $18.00
- Ask
- $20.30
- Last / Mark
- $18.70 / $19.15
- Vol / OI
- 2 / 106
- Last trade (ET)
- Oct 22, 2026, 1:52 PM
- IV
- 77.50%
call$195.00
2026-12-18- Bid
- $24.90
- Ask
- $27.40
- Last / Mark
- $25.50 / $26.15
- Vol / OI
- 7 / 11
- Last trade (ET)
- Oct 22, 2026, 1:37 PM
- IV
- 79.92%
put$195.00
2026-12-18- Bid
- $20.30
- Ask
- $22.10
- Last / Mark
- $22.60 / $21.20
- Vol / OI
- 10 / 66
- Last trade (ET)
- Oct 19, 2026, 3:03 PM
- IV
- 75.71%
call$200.00
2026-12-18- Bid
- $22.40
- Ask
- $24.60
- Last / Mark
- $24.50 / $23.50
- Vol / OI
- 2 / 39
- Last trade (ET)
- Oct 23, 2026, 11:35 AM
- IV
- 78.55%
put$200.00
2026-12-18- Bid
- $23.00
- Ask
- $25.00
- Last / Mark
- $21.90 / $24.00
- Vol / OI
- 110 / 479
- Last trade (ET)
- Oct 23, 2026, 10:53 AM
- IV
- 75.87%
call$210.00
2026-12-18- Bid
- $18.30
- Ask
- $20.50
- Last / Mark
- $19.77 / $19.40
- Vol / OI
- 5 / 115
- Last trade (ET)
- Oct 23, 2026, 2:38 PM
- IV
- 78.20%
put$210.00
2026-12-18- Bid
- $28.70
- Ask
- $30.70
- Last / Mark
- $29.50 / $29.70
- Vol / OI
- 3 / 155
- Last trade (ET)
- Oct 23, 2026, 3:38 PM
- IV
- 74.90%
call$220.00
2026-12-18- Bid
- $14.70
- Ask
- $17.00
- Last / Mark
- $15.25 / $15.85
- Vol / OI
- 50 / 21
- Last trade (ET)
- Oct 23, 2026, 9:55 AM
- IV
- 77.72%
put$220.00
2026-12-18- Bid
- $35.10
- Ask
- $37.50
- Last / Mark
- $35.00 / $36.30
- Vol / OI
- 2 / 98
- Last trade (ET)
- Oct 23, 2026, 11:26 AM
- IV
- 74.85%
call$230.00
2026-12-18- Bid
- $11.30
- Ask
- $15.00
- Last / Mark
- $13.25 / $13.15
- Vol / OI
- 3 / 69
- Last trade (ET)
- Oct 22, 2026, 2:05 PM
- IV
- 78.31%
put$230.00
2026-12-18- Bid
- $42.20
- Ask
- $44.20
- Last / Mark
- $42.00 / $43.20
- Vol / OI
- 5 / 137
- Last trade (ET)
- Oct 23, 2026, 11:25 AM
- IV
- 73.93%
call$240.00
2026-12-18- Bid
- $9.80
- Ask
- $11.70
- Last / Mark
- $10.39 / $10.75
- Vol / OI
- 5 / 44
- Last trade (ET)
- Oct 23, 2026, 1:18 PM
- IV
- 78.34%
put$240.00
2026-12-18- Bid
- $49.80
- Ask
- $51.90
- Last / Mark
- $50.60 / $50.85
- Vol / OI
- 2 / 130
- Last trade (ET)
- Oct 23, 2026, 3:01 PM
- IV
- 73.88%
call$250.00
2026-12-18- Bid
- $6.40
- Ask
- $9.90
- Last / Mark
- $8.34 / $8.15
- Vol / OI
- 5 / 119
- Last trade (ET)
- Oct 23, 2026, 3:05 PM
- IV
- 76.00%
put$250.00
2026-12-18- Bid
- $57.00
- Ask
- $60.30
- Last / Mark
- $59.81 / $58.65
- Vol / OI
- 1 / 132
- Last trade (ET)
- Oct 21, 2026, 11:17 AM
- IV
- 72.71%
call$260.00
2026-12-18- Bid
- $4.80
- Ask
- $8.00
- Last / Mark
- $6.85 / $6.40
- Vol / OI
- 115 / 191
- Last trade (ET)
- Oct 22, 2026, 2:50 PM
- IV
- 75.36%
put$260.00
2026-12-18- Bid
- $65.50
- Ask
- $68.70
- Last / Mark
- $66.63 / $67.10
- Vol / OI
- 1 / 41
- Last trade (ET)
- Oct 23, 2026, 10:35 AM
- IV
- 72.62%
call$270.00
2026-12-18- Bid
- $4.00
- Ask
- $7.00
- Last / Mark
- $5.36 / $5.50
- Vol / OI
- 6 / 76
- Last trade (ET)
- Oct 23, 2026, 1:28 PM
- IV
- 77.25%
put$270.00
2026-12-18- Bid
- $74.20
- Ask
- $77.70
- Last / Mark
- $57.00 / $75.95
- Vol / OI
- 10 / 142
- Last trade (ET)
- Oct 21, 2026, 12:37 PM
- IV
- 73.01%
call$280.00
2026-12-18- Bid
- $3.00
- Ask
- $6.60
- Last / Mark
- $4.88 / $4.80
- Vol / OI
- 3 / 58
- Last trade (ET)
- Oct 22, 2026, 10:53 AM
- IV
- 79.28%
put$280.00
2026-12-18- Bid
- $83.20
- Ask
- $86.40
- Last / Mark
- $62.20 / $84.80
- Vol / OI
- 100 / 172
- Last trade (ET)
- Oct 19, 2026, 10:17 AM
- IV
- 72.07%
call$290.00
2026-12-18- Bid
- $3.00
- Ask
- $4.80
- Last / Mark
- $3.50 / $3.90
- Vol / OI
- 6 / 119
- Last trade (ET)
- Oct 23, 2026, 12:57 PM
- IV
- 79.43%
put$290.00
2026-12-18- Bid
- $92.50
- Ask
- $95.60
- Last / Mark
- $94.37 / $94.05
- Vol / OI
- 7 / 47
- Last trade (ET)
- Oct 22, 2026, 3:03 PM
- IV
- 72.18%
call$300.00
2026-12-18- Bid
- $2.10
- Ask
- $3.80
- Last / Mark
- $2.80 / $2.95
- Vol / OI
- 6 / 115
- Last trade (ET)
- Oct 23, 2026, 3:36 PM
- IV
- 78.15%
put$300.00
2026-12-18- Bid
- $101.90
- Ask
- $105.30
- Last / Mark
- $102.50 / $103.60
- Vol / OI
- 1 / 20
- Last trade (ET)
- Oct 23, 2026, 2:26 PM
- IV
- 73.39%
call$310.00
2026-12-18- Bid
- $1.50
- Ask
- $3.90
- Last / Mark
- $2.25 / $2.70
- Vol / OI
- 1 / 36
- Last trade (ET)
- Oct 23, 2026, 11:23 AM
- IV
- 80.68%
put$310.00
2026-12-18- Bid
- $111.40
- Ask
- $114.90
- Last / Mark
- $89.65 / $113.15
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 15, 2026, 9:49 AM
- IV
- 73.83%
call$320.00
2026-12-18- Bid
- $0.60
- Ask
- $3.40
- Last / Mark
- $5.25 / $2.00
- Vol / OI
- 2 / 70
- Last trade (ET)
- Oct 15, 2026, 3:55 PM
- IV
- 79.15%
put$320.00
2026-12-18- Bid
- $121.10
- Ask
- $124.50
- Last / Mark
- $92.60 / $122.80
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 15, 2026, 3:55 PM
- IV
- 74.34%
call$330.00
2026-12-18- Bid
- $0.50
- Ask
- $3.30
- Last / Mark
- $3.05 / $1.90
- Vol / OI
- 1 / 310
- Last trade (ET)
- Oct 20, 2026, 1:40 PM
- IV
- 81.97%
put$330.00
2026-12-18- Bid
- $130.30
- Ask
- $134.40
- Last / Mark
- $107.10 / $132.35
- Vol / OI
- 1 / 41
- Last trade (ET)
- Oct 15, 2026, 1:25 PM
- IV
- 72.78%
call$340.00
2026-12-18- Bid
- $0.55
- Ask
- $3.20
- Last / Mark
- $2.61 / $1.88
- Vol / OI
- 1 / 17
- Last trade (ET)
- Oct 21, 2026, 10:56 AM
- IV
- 85.28%
put$340.00
2026-12-18- Bid
- $140.00
- Ask
- $144.20
- Last / Mark
- $45.80 / $142.10
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 5, 2026, 12:33 PM
- IV
- 72.51%
call$350.00
2026-12-18- Bid
- $0.10
- Ask
- $2.55
- Last / Mark
- $2.30 / $1.33
- Vol / OI
- 6 / 139
- Last trade (ET)
- Oct 20, 2026, 11:33 AM
- IV
- 82.86%
put$350.00
2026-12-18- Bid
- $149.90
- Ask
- $154.20
- Last / Mark
- $50.40 / $152.05
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 2, 2026, 11:54 AM
- IV
- 74.78%
call$360.00
2026-12-18- Bid
- $0.25
- Ask
- $3.10
- Last / Mark
- $1.90 / $1.68
- Vol / OI
- 6 / 68
- Last trade (ET)
- Oct 21, 2026, 9:51 AM
- IV
- 89.92%
put$360.00
2026-12-18- Bid
- $159.80
- Ask
- $163.90
- Last / Mark
- $59.50 / $161.85
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 2, 2026, 11:23 AM
- IV
- 73.97%
call$370.00
2026-12-18- Bid
- $0.15
- Ask
- $1.45
- Last / Mark
- $1.46 / $0.80
- Vol / OI
- 1 / 52
- Last trade (ET)
- Oct 21, 2026, 12:11 PM
- IV
- 81.64%
put$370.00
2026-12-18- Bid
- $170.20
- Ask
- $173.80
- Last / Mark
- $66.00 / $172.00
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 2, 2026, 11:28 AM
- IV
- 79.69%
call$380.00
2026-12-18- Bid
- $0.15
- Ask
- $1.15
- Last / Mark
- $0.75 / $0.65
- Vol / OI
- 74 / 97
- Last trade (ET)
- Oct 23, 2026, 12:03 PM
- IV
- 81.71%
call$390.00
2026-12-18- Bid
- $0.35
- Ask
- $0.80
- Last / Mark
- $0.60 / $0.58
- Vol / OI
- 4 / 660
- Last trade (ET)
- Oct 23, 2026, 12:52 PM
- IV
- 82.79%
call$400.00
2026-12-18- Bid
- $0.30
- Ask
- $1.00
- Last / Mark
- $0.60 / $0.65
- Vol / OI
- 24 / 542
- Last trade (ET)
- Oct 23, 2026, 12:52 PM
- IV
- 86.87%
put$400.00
2026-12-18- Bid
- $128.90
- Ask
- $131.90
- Last / Mark
- $148.70 / $130.40
- Vol / OI
- 1 / 3
- Last trade (ET)
- Jul 7, 2026, 12:12 PM
- IV
- Not meaningful
Sample of 80 contracts nearest the quote, out of 102 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the ONTO options page show?
When a usable chain is available, TECHi shows the Onto Innovation strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ONTO options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close