call$110.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $192.20
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 10, 2026, 12:32 PM
- IV
- 0.00%
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
- 76
- Updated Oct 25, 2026
- Selected expiration
- 2027-03-19
- Selected expiry · 76 contracts
- Put / call volume ratio
- 0.14
- Selected expiry · Puts 69 · Calls 482
- Put / call OI (selected expiry)
- 1.32
- Puts 559 · Calls 425
Expiration strip
Choose an expiration.
Options surface
ONTO 2027-03-19 — the listed strikes, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONTO270319C00110000 | call | 2027-03-19 | $110.00 | — | — | $192.20 | Last $192.20 | - | 0 | 2026-10-25 | Aug 10, 2026, 12:32 PM | 0.00% |
| ONTO270319C00115000 | call | 2027-03-19 | $115.00 | — | — | $231.20 | Last $231.20 | - | 0 | 2026-10-25 | Aug 12, 2026, 9:37 AM | 0.00% |
| ONTO270319C00120000 | call | 2027-03-19 | $120.00 | — | — | $183.70 | Last $183.70 | - | 0 | 2026-10-25 | Aug 10, 2026, 12:32 PM | 0.00% |
| ONTO270319C00125000 | call | 2027-03-19 | $125.00 | $147.60 | $151.50 | $149.00 | $149.55 | 1 | 1 | 2026-10-25 | Jul 31, 2026, 9:47 AM | 316.97% |
| ONTO270319C00130000 | call | 2027-03-19 | $130.00 | $0.00 | $80.20 | $78.26 | $40.10 | 1 | 0 | 2026-10-25 | Oct 23, 2026, 3:55 PM | Not meaningful |
| ONTO270319C00140000 | call | 2027-03-19 | $140.00 | — | — | $136.50 | Last $136.50 | 1 | 0 | 2026-10-25 | Sep 4, 2026, 3:33 PM | 0.00% |
| ONTO270319C00150000 | call | 2027-03-19 | $150.00 | — | — | $159.30 | Last $159.30 | 1 | 0 | 2026-10-25 | Aug 10, 2026, 12:32 PM | 0.00% |
| ONTO270319C00155000 | call | 2027-03-19 | $155.00 | $122.50 | $126.50 | $129.00 | $124.50 | 1 | 1 | 2026-10-25 | Jul 31, 2026, 9:47 AM | 252.25% |
| ONTO270319C00160000 | call | 2027-03-19 | $160.00 | $56.00 | $60.30 | $104.80 | $58.15 | 1 | 2 | 2026-10-25 | Sep 17, 2026, 11:53 AM | 79.60% |
| ONTO270319C00165000 | call | 2027-03-19 | $165.00 | $53.20 | $56.20 | $145.90 | $54.70 | 1 | 1 | 2026-10-25 | Oct 8, 2026, 12:17 PM | 78.02% |
| ONTO270319C00170000 | call | 2027-03-19 | $170.00 | $50.10 | $53.30 | $51.93 | $51.70 | 3 | 6 | 2026-10-25 | Oct 23, 2026, 3:54 PM | 77.31% |
| ONTO270319C00175000 | call | 2027-03-19 | $175.00 | $47.60 | $50.50 | $129.70 | $49.05 | 1 | 3 | 2026-10-25 | Oct 9, 2026, 9:42 AM | 77.17% |
| ONTO270319C00180000 | call | 2027-03-19 | $180.00 | — | — | $97.40 | Last $97.40 | 1 | 0 | 2026-10-25 | Sep 14, 2026, 10:42 AM | 0.00% |
| ONTO270319C00185000 | call | 2027-03-19 | $185.00 | $101.10 | $104.10 | $111.50 | $102.60 | 1 | 2 | 2026-10-25 | Jul 31, 2026, 9:47 AM | 212.57% |
| ONTO270319C00190000 | call | 2027-03-19 | $190.00 | — | — | $173.80 | Last $173.80 | 3 | 0 | 2026-10-25 | Aug 17, 2026, 11:23 AM | 0.00% |
| ONTO270319C00195000 | call | 2027-03-19 | $195.00 | $38.20 | $41.30 | $39.35 | $39.75 | 1 | 2 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 77.02% |
| ONTO270319C00200000 | call | 2027-03-19 | $200.00 | $36.40 | $39.40 | $38.60 | $37.90 | 2 | 5 | 2026-10-25 | Oct 23, 2026, 12:49 PM | 77.42% |
| ONTO270319C00220000 | call | 2027-03-19 | $220.00 | $28.20 | $30.80 | $42.26 | $29.50 | 1 | 8 | 2026-10-25 | Oct 20, 2026, 2:57 PM | 75.05% |
| ONTO270319C00230000 | call | 2027-03-19 | $230.00 | $25.40 | $27.50 | $26.40 | $26.45 | 1 | 18 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 75.13% |
| ONTO270319C00240000 | call | 2027-03-19 | $240.00 | $21.30 | $24.50 | $23.85 | $22.90 | 133 | 4 | 2026-10-25 | Oct 23, 2026, 1:39 PM | 73.56% |
| ONTO270319C00250000 | call | 2027-03-19 | $250.00 | $19.60 | $21.90 | $20.86 | $20.75 | 11 | 21 | 2026-10-25 | Oct 22, 2026, 2:25 PM | 74.23% |
| ONTO270319C00260000 | call | 2027-03-19 | $260.00 | $16.90 | $19.60 | $18.66 | $18.25 | 2 | 8 | 2026-10-25 | Oct 22, 2026, 3:55 PM | 73.63% |
| ONTO270319C00270000 | call | 2027-03-19 | $270.00 | $14.90 | $17.70 | $29.54 | $16.30 | 1 | 16 | 2026-10-25 | Oct 15, 2026, 3:42 PM | 73.69% |
| ONTO270319C00280000 | call | 2027-03-19 | $280.00 | $13.60 | $16.00 | $14.63 | $14.80 | 1 | 9 | 2026-10-25 | Oct 23, 2026, 9:36 AM | 74.28% |
| ONTO270319C00290000 | call | 2027-03-19 | $290.00 | $11.60 | $14.40 | $22.10 | $13.00 | 1 | 9 | 2026-10-25 | Oct 19, 2026, 10:14 AM | 73.76% |
| ONTO270319C00300000 | call | 2027-03-19 | $300.00 | $10.00 | $13.40 | $18.38 | $11.70 | 1 | 107 | 2026-10-25 | Oct 21, 2026, 11:33 AM | 74.01% |
| ONTO270319C00310000 | call | 2027-03-19 | $310.00 | $9.70 | $12.10 | $10.50 | $10.90 | 266 | 18 | 2026-10-25 | Oct 23, 2026, 1:39 PM | 75.17% |
| ONTO270319C00320000 | call | 2027-03-19 | $320.00 | $8.40 | $10.90 | $13.90 | $9.65 | 1 | 15 | 2026-10-25 | Oct 20, 2026, 10:20 AM | 74.87% |
| ONTO270319C00330000 | call | 2027-03-19 | $330.00 | $6.90 | $9.90 | $8.60 | $8.40 | 3 | 3 | 2026-10-25 | Oct 22, 2026, 10:57 AM | 74.18% |
| ONTO270319C00340000 | call | 2027-03-19 | $340.00 | $6.10 | $9.40 | $12.98 | $7.75 | 7 | 11 | 2026-10-25 | Oct 15, 2026, 11:17 AM | 74.90% |
| ONTO270319C00350000 | call | 2027-03-19 | $350.00 | $6.30 | $8.30 | $11.50 | $7.30 | 3 | 25 | 2026-10-25 | Oct 19, 2026, 10:00 AM | 76.01% |
| ONTO270319C00360000 | call | 2027-03-19 | $360.00 | $4.80 | $7.70 | $6.40 | $6.25 | 2 | 18 | 2026-10-25 | Oct 23, 2026, 12:57 PM | 74.98% |
| ONTO270319C00370000 | call | 2027-03-19 | $370.00 | $4.10 | $7.10 | $12.90 | $5.60 | 1 | 7 | 2026-10-25 | Oct 14, 2026, 3:59 PM | 74.96% |
| ONTO270319C00380000 | call | 2027-03-19 | $380.00 | $3.50 | $7.20 | $29.00 | $5.35 | 11 | 16 | 2026-10-25 | Sep 28, 2026, 3:22 PM | 76.17% |
| ONTO270319C00390000 | call | 2027-03-19 | $390.00 | $2.90 | $6.70 | $7.11 | $4.80 | 1 | 30 | 2026-10-25 | Oct 20, 2026, 2:57 PM | 76.10% |
| ONTO270319C00400000 | call | 2027-03-19 | $400.00 | $3.40 | $6.10 | $7.20 | $4.75 | 7 | 28 | 2026-10-25 | Oct 16, 2026, 9:55 AM | 77.83% |
| ONTO270319C00410000 | call | 2027-03-19 | $410.00 | $2.25 | $5.80 | $28.25 | $4.03 | 1 | 2 | 2026-10-25 | Sep 30, 2026, 9:30 AM | 76.67% |
| ONTO270319C00420000 | call | 2027-03-19 | $420.00 | $2.00 | $4.90 | $35.00 | $3.45 | 3 | 5 | 2026-10-25 | Oct 2, 2026, 11:35 AM | 75.80% |
| ONTO270319C00430000 | call | 2027-03-19 | $430.00 | $1.65 | $4.70 | $17.50 | $3.18 | 1 | 4 | 2026-10-25 | Oct 9, 2026, 10:55 AM | 76.12% |
| ONTO270319C00440000 | call | 2027-03-19 | $440.00 | $1.35 | $4.50 | $22.23 | $2.93 | 1 | 2 | 2026-10-25 | Oct 6, 2026, 12:16 PM | 76.44% |
| ONTO270319C00450000 | call | 2027-03-19 | $450.00 | $1.00 | $4.70 | $4.90 | $2.85 | 1 | 11 | 2026-10-25 | Oct 16, 2026, 9:30 AM | 77.59% |
| ONTO270319C00460000 | call | 2027-03-19 | $460.00 | $0.85 | $4.50 | $4.00 | $2.68 | 2 | 7 | 2026-10-25 | Oct 19, 2026, 10:39 AM | 78.11% |
| ONTO270319P00110000 | put | 2027-03-19 | $110.00 | $3.40 | $4.30 | $4.00 | $3.85 | 2 | 10 | 2026-10-25 | Oct 23, 2026, 10:09 AM | 77.03% |
| ONTO270319P00115000 | put | 2027-03-19 | $115.00 | $3.30 | $5.00 | $4.60 | $4.15 | 4 | 3 | 2026-10-25 | Oct 23, 2026, 12:44 PM | 73.96% |
| ONTO270319P00120000 | put | 2027-03-19 | $120.00 | $4.40 | $6.90 | $4.80 | $5.65 | 9 | 10 | 2026-10-25 | Oct 22, 2026, 10:22 AM | 76.57% |
| ONTO270319P00125000 | put | 2027-03-19 | $125.00 | $5.20 | $7.00 | $6.50 | $6.10 | 1 | 14 | 2026-10-25 | Oct 22, 2026, 11:16 AM | 73.77% |
| ONTO270319P00135000 | put | 2027-03-19 | $135.00 | $7.70 | $10.30 | $2.05 | $9.00 | 1 | 2 | 2026-10-25 | Oct 2, 2026, 9:30 AM | 75.18% |
| ONTO270319P00140000 | put | 2027-03-19 | $140.00 | $8.30 | $12.40 | $5.20 | $10.35 | - | 2 | 2026-10-25 | Oct 14, 2026, 3:18 PM | 74.77% |
| ONTO270319P00155000 | put | 2027-03-19 | $155.00 | $14.40 | $16.20 | $5.70 | $15.30 | 2 | 2 | 2026-10-25 | Sep 25, 2026, 3:28 PM | 74.09% |
| ONTO270319P00160000 | put | 2027-03-19 | $160.00 | $16.00 | $17.60 | $16.00 | $16.80 | 1 | 1 | 2026-10-25 | Oct 22, 2026, 10:47 AM | 72.86% |
| ONTO270319P00165000 | put | 2027-03-19 | $165.00 | $17.40 | $20.10 | $11.60 | $18.75 | 1 | 2 | 2026-10-25 | Oct 19, 2026, 10:18 AM | 72.51% |
| ONTO270319P00170000 | put | 2027-03-19 | $170.00 | $19.40 | $22.30 | $14.55 | $20.85 | 1 | 6 | 2026-10-25 | Oct 20, 2026, 11:29 AM | 72.24% |
| ONTO270319P00175000 | put | 2027-03-19 | $175.00 | $21.60 | $24.30 | $14.80 | $22.95 | 1 | 76 | 2026-10-25 | Oct 19, 2026, 10:17 AM | 71.70% |
| ONTO270319P00180000 | put | 2027-03-19 | $180.00 | $24.40 | $27.20 | $8.10 | $25.80 | 1 | 1 | 2026-10-25 | Sep 30, 2026, 9:30 AM | 72.57% |
| ONTO270319P00185000 | put | 2027-03-19 | $185.00 | $26.30 | $29.60 | $17.69 | $27.95 | 2 | 5 | 2026-10-25 | Oct 21, 2026, 11:24 AM | 71.63% |
| ONTO270319P00190000 | put | 2027-03-19 | $190.00 | $28.80 | $31.00 | $18.25 | $29.90 | - | 6 | 2026-10-25 | Oct 14, 2026, 3:59 PM | 70.06% |
| ONTO270319P00195000 | put | 2027-03-19 | $195.00 | $32.30 | $33.90 | $32.28 | $33.10 | 21 | 9 | 2026-10-25 | Oct 23, 2026, 3:10 PM | 70.89% |
| ONTO270319P00200000 | put | 2027-03-19 | $200.00 | $34.30 | $37.00 | $35.20 | $35.65 | 1 | 19 | 2026-10-25 | Oct 22, 2026, 3:28 PM | 70.14% |
| ONTO270319P00210000 | put | 2027-03-19 | $210.00 | $40.10 | $42.80 | $41.00 | $41.45 | 1 | 17 | 2026-10-25 | Oct 22, 2026, 1:10 PM | 69.44% |
| ONTO270319P00220000 | put | 2027-03-19 | $220.00 | $46.20 | $48.60 | $41.80 | $47.40 | 1 | 16 | 2026-10-25 | Oct 22, 2026, 9:30 AM | 68.25% |
| ONTO270319P00230000 | put | 2027-03-19 | $230.00 | $53.10 | $56.10 | $55.23 | $54.60 | 1 | 3 | 2026-10-25 | Oct 15, 2026, 12:03 PM | 68.80% |
| ONTO270319P00240000 | put | 2027-03-19 | $240.00 | $59.70 | $62.20 | $44.16 | $60.95 | 1 | 7 | 2026-10-25 | Oct 19, 2026, 1:01 PM | 66.92% |
| ONTO270319P00250000 | put | 2027-03-19 | $250.00 | $67.20 | $69.80 | $43.48 | $68.50 | 1 | 18 | 2026-10-25 | Oct 14, 2026, 12:58 PM | 66.82% |
| ONTO270319P00260000 | put | 2027-03-19 | $260.00 | $74.50 | $77.40 | $74.80 | $75.95 | 1 | 83 | 2026-10-25 | Oct 22, 2026, 9:30 AM | 65.86% |
| ONTO270319P00270000 | put | 2027-03-19 | $270.00 | $82.50 | $85.70 | $70.90 | $84.10 | 1 | 81 | 2026-10-25 | Oct 15, 2026, 10:00 AM | 65.85% |
| ONTO270319P00280000 | put | 2027-03-19 | $280.00 | $91.00 | $93.90 | $79.47 | $92.45 | 1 | 102 | 2026-10-25 | Oct 20, 2026, 9:41 AM | 65.77% |
| ONTO270319P00290000 | put | 2027-03-19 | $290.00 | $99.00 | $102.40 | $58.50 | $100.70 | 1 | 2 | 2026-10-25 | Oct 13, 2026, 12:31 PM | 64.90% |
| ONTO270319P00300000 | put | 2027-03-19 | $300.00 | $107.80 | $111.20 | $108.00 | $109.50 | 1 | 2 | 2026-10-25 | Oct 22, 2026, 10:38 AM | 64.94% |
| ONTO270319P00310000 | put | 2027-03-19 | $310.00 | $116.50 | $120.10 | $53.50 | $118.30 | 1 | 54 | 2026-10-25 | Oct 7, 2026, 3:33 PM | 64.53% |
| ONTO270319P00320000 | put | 2027-03-19 | $320.00 | $125.50 | $129.10 | $78.40 | $127.30 | 4 | 4 | 2026-10-25 | Sep 21, 2026, 3:31 PM | 64.25% |
| ONTO270319P00330000 | put | 2027-03-19 | $330.00 | — | — | $95.51 | Last $95.51 | 3 | 0 | 2026-10-25 | Sep 4, 2026, 9:30 AM | 0.00% |
| ONTO270319P00340000 | put | 2027-03-19 | $340.00 | — | — | $94.30 | Last $94.30 | 1 | 0 | 2026-10-25 | Aug 21, 2026, 1:16 PM | 0.00% |
| ONTO270319P00350000 | put | 2027-03-19 | $350.00 | $153.10 | $156.90 | $78.70 | $155.00 | - | 1 | 2026-10-25 | Oct 1, 2026, 11:56 AM | 63.28% |
| ONTO270319P00400000 | put | 2027-03-19 | $400.00 | $200.70 | $204.70 | $103.50 | $202.70 | 1 | 1 | 2026-10-25 | Oct 2, 2026, 10:53 AM | 60.38% |
| ONTO270319P00410000 | put | 2027-03-19 | $410.00 | — | — | $115.70 | Last $115.70 | - | 0 | 2026-10-25 | Aug 17, 2026, 12:14 PM | 0.00% |
| ONTO270319P00460000 | put | 2027-03-19 | $460.00 | — | — | $189.20 | Last $189.20 | 1 | 0 | 2026-10-25 | Aug 10, 2026, 3:53 PM | 0.00% |
call$115.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $231.20
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 12, 2026, 9:37 AM
- IV
- 0.00%
call$120.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $183.70
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 10, 2026, 12:32 PM
- IV
- 0.00%
call$125.00
2027-03-19- Bid
- $147.60
- Ask
- $151.50
- Last / Mark
- $149.00 / $149.55
- Vol / OI
- 1 / 1
- Last trade (ET)
- Jul 31, 2026, 9:47 AM
- IV
- 316.97%
call$130.00
2027-03-19- Bid
- $0.00
- Ask
- $80.20
- Last / Mark
- $78.26 / $40.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 23, 2026, 3:55 PM
- IV
- Not meaningful
call$140.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $136.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 4, 2026, 3:33 PM
- IV
- 0.00%
call$150.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $159.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 10, 2026, 12:32 PM
- IV
- 0.00%
call$155.00
2027-03-19- Bid
- $122.50
- Ask
- $126.50
- Last / Mark
- $129.00 / $124.50
- Vol / OI
- 1 / 1
- Last trade (ET)
- Jul 31, 2026, 9:47 AM
- IV
- 252.25%
call$160.00
2027-03-19- Bid
- $56.00
- Ask
- $60.30
- Last / Mark
- $104.80 / $58.15
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 17, 2026, 11:53 AM
- IV
- 79.60%
call$165.00
2027-03-19- Bid
- $53.20
- Ask
- $56.20
- Last / Mark
- $145.90 / $54.70
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 8, 2026, 12:17 PM
- IV
- 78.02%
call$170.00
2027-03-19- Bid
- $50.10
- Ask
- $53.30
- Last / Mark
- $51.93 / $51.70
- Vol / OI
- 3 / 6
- Last trade (ET)
- Oct 23, 2026, 3:54 PM
- IV
- 77.31%
call$175.00
2027-03-19- Bid
- $47.60
- Ask
- $50.50
- Last / Mark
- $129.70 / $49.05
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 9, 2026, 9:42 AM
- IV
- 77.17%
call$180.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $97.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 14, 2026, 10:42 AM
- IV
- 0.00%
call$185.00
2027-03-19- Bid
- $101.10
- Ask
- $104.10
- Last / Mark
- $111.50 / $102.60
- Vol / OI
- 1 / 2
- Last trade (ET)
- Jul 31, 2026, 9:47 AM
- IV
- 212.57%
call$190.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $173.80
- Vol / OI
- 3 / 0
- Last trade (ET)
- Aug 17, 2026, 11:23 AM
- IV
- 0.00%
call$195.00
2027-03-19- Bid
- $38.20
- Ask
- $41.30
- Last / Mark
- $39.35 / $39.75
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 77.02%
call$200.00
2027-03-19- Bid
- $36.40
- Ask
- $39.40
- Last / Mark
- $38.60 / $37.90
- Vol / OI
- 2 / 5
- Last trade (ET)
- Oct 23, 2026, 12:49 PM
- IV
- 77.42%
call$220.00
2027-03-19- Bid
- $28.20
- Ask
- $30.80
- Last / Mark
- $42.26 / $29.50
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 20, 2026, 2:57 PM
- IV
- 75.05%
call$230.00
2027-03-19- Bid
- $25.40
- Ask
- $27.50
- Last / Mark
- $26.40 / $26.45
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 75.13%
call$240.00
2027-03-19- Bid
- $21.30
- Ask
- $24.50
- Last / Mark
- $23.85 / $22.90
- Vol / OI
- 133 / 4
- Last trade (ET)
- Oct 23, 2026, 1:39 PM
- IV
- 73.56%
call$250.00
2027-03-19- Bid
- $19.60
- Ask
- $21.90
- Last / Mark
- $20.86 / $20.75
- Vol / OI
- 11 / 21
- Last trade (ET)
- Oct 22, 2026, 2:25 PM
- IV
- 74.23%
call$260.00
2027-03-19- Bid
- $16.90
- Ask
- $19.60
- Last / Mark
- $18.66 / $18.25
- Vol / OI
- 2 / 8
- Last trade (ET)
- Oct 22, 2026, 3:55 PM
- IV
- 73.63%
call$270.00
2027-03-19- Bid
- $14.90
- Ask
- $17.70
- Last / Mark
- $29.54 / $16.30
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 15, 2026, 3:42 PM
- IV
- 73.69%
call$280.00
2027-03-19- Bid
- $13.60
- Ask
- $16.00
- Last / Mark
- $14.63 / $14.80
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 23, 2026, 9:36 AM
- IV
- 74.28%
call$290.00
2027-03-19- Bid
- $11.60
- Ask
- $14.40
- Last / Mark
- $22.10 / $13.00
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 19, 2026, 10:14 AM
- IV
- 73.76%
call$300.00
2027-03-19- Bid
- $10.00
- Ask
- $13.40
- Last / Mark
- $18.38 / $11.70
- Vol / OI
- 1 / 107
- Last trade (ET)
- Oct 21, 2026, 11:33 AM
- IV
- 74.01%
call$310.00
2027-03-19- Bid
- $9.70
- Ask
- $12.10
- Last / Mark
- $10.50 / $10.90
- Vol / OI
- 266 / 18
- Last trade (ET)
- Oct 23, 2026, 1:39 PM
- IV
- 75.17%
call$320.00
2027-03-19- Bid
- $8.40
- Ask
- $10.90
- Last / Mark
- $13.90 / $9.65
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 20, 2026, 10:20 AM
- IV
- 74.87%
call$330.00
2027-03-19- Bid
- $6.90
- Ask
- $9.90
- Last / Mark
- $8.60 / $8.40
- Vol / OI
- 3 / 3
- Last trade (ET)
- Oct 22, 2026, 10:57 AM
- IV
- 74.18%
call$340.00
2027-03-19- Bid
- $6.10
- Ask
- $9.40
- Last / Mark
- $12.98 / $7.75
- Vol / OI
- 7 / 11
- Last trade (ET)
- Oct 15, 2026, 11:17 AM
- IV
- 74.90%
call$350.00
2027-03-19- Bid
- $6.30
- Ask
- $8.30
- Last / Mark
- $11.50 / $7.30
- Vol / OI
- 3 / 25
- Last trade (ET)
- Oct 19, 2026, 10:00 AM
- IV
- 76.01%
call$360.00
2027-03-19- Bid
- $4.80
- Ask
- $7.70
- Last / Mark
- $6.40 / $6.25
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 23, 2026, 12:57 PM
- IV
- 74.98%
call$370.00
2027-03-19- Bid
- $4.10
- Ask
- $7.10
- Last / Mark
- $12.90 / $5.60
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 14, 2026, 3:59 PM
- IV
- 74.96%
call$380.00
2027-03-19- Bid
- $3.50
- Ask
- $7.20
- Last / Mark
- $29.00 / $5.35
- Vol / OI
- 11 / 16
- Last trade (ET)
- Sep 28, 2026, 3:22 PM
- IV
- 76.17%
call$390.00
2027-03-19- Bid
- $2.90
- Ask
- $6.70
- Last / Mark
- $7.11 / $4.80
- Vol / OI
- 1 / 30
- Last trade (ET)
- Oct 20, 2026, 2:57 PM
- IV
- 76.10%
call$400.00
2027-03-19- Bid
- $3.40
- Ask
- $6.10
- Last / Mark
- $7.20 / $4.75
- Vol / OI
- 7 / 28
- Last trade (ET)
- Oct 16, 2026, 9:55 AM
- IV
- 77.83%
call$410.00
2027-03-19- Bid
- $2.25
- Ask
- $5.80
- Last / Mark
- $28.25 / $4.03
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 30, 2026, 9:30 AM
- IV
- 76.67%
call$420.00
2027-03-19- Bid
- $2.00
- Ask
- $4.90
- Last / Mark
- $35.00 / $3.45
- Vol / OI
- 3 / 5
- Last trade (ET)
- Oct 2, 2026, 11:35 AM
- IV
- 75.80%
call$430.00
2027-03-19- Bid
- $1.65
- Ask
- $4.70
- Last / Mark
- $17.50 / $3.18
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 9, 2026, 10:55 AM
- IV
- 76.12%
call$440.00
2027-03-19- Bid
- $1.35
- Ask
- $4.50
- Last / Mark
- $22.23 / $2.93
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 6, 2026, 12:16 PM
- IV
- 76.44%
call$450.00
2027-03-19- Bid
- $1.00
- Ask
- $4.70
- Last / Mark
- $4.90 / $2.85
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 16, 2026, 9:30 AM
- IV
- 77.59%
call$460.00
2027-03-19- Bid
- $0.85
- Ask
- $4.50
- Last / Mark
- $4.00 / $2.68
- Vol / OI
- 2 / 7
- Last trade (ET)
- Oct 19, 2026, 10:39 AM
- IV
- 78.11%
put$110.00
2027-03-19- Bid
- $3.40
- Ask
- $4.30
- Last / Mark
- $4.00 / $3.85
- Vol / OI
- 2 / 10
- Last trade (ET)
- Oct 23, 2026, 10:09 AM
- IV
- 77.03%
put$115.00
2027-03-19- Bid
- $3.30
- Ask
- $5.00
- Last / Mark
- $4.60 / $4.15
- Vol / OI
- 4 / 3
- Last trade (ET)
- Oct 23, 2026, 12:44 PM
- IV
- 73.96%
put$120.00
2027-03-19- Bid
- $4.40
- Ask
- $6.90
- Last / Mark
- $4.80 / $5.65
- Vol / OI
- 9 / 10
- Last trade (ET)
- Oct 22, 2026, 10:22 AM
- IV
- 76.57%
put$125.00
2027-03-19- Bid
- $5.20
- Ask
- $7.00
- Last / Mark
- $6.50 / $6.10
- Vol / OI
- 1 / 14
- Last trade (ET)
- Oct 22, 2026, 11:16 AM
- IV
- 73.77%
put$135.00
2027-03-19- Bid
- $7.70
- Ask
- $10.30
- Last / Mark
- $2.05 / $9.00
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 2, 2026, 9:30 AM
- IV
- 75.18%
put$140.00
2027-03-19- Bid
- $8.30
- Ask
- $12.40
- Last / Mark
- $5.20 / $10.35
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 14, 2026, 3:18 PM
- IV
- 74.77%
put$155.00
2027-03-19- Bid
- $14.40
- Ask
- $16.20
- Last / Mark
- $5.70 / $15.30
- Vol / OI
- 2 / 2
- Last trade (ET)
- Sep 25, 2026, 3:28 PM
- IV
- 74.09%
put$160.00
2027-03-19- Bid
- $16.00
- Ask
- $17.60
- Last / Mark
- $16.00 / $16.80
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 22, 2026, 10:47 AM
- IV
- 72.86%
put$165.00
2027-03-19- Bid
- $17.40
- Ask
- $20.10
- Last / Mark
- $11.60 / $18.75
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 19, 2026, 10:18 AM
- IV
- 72.51%
put$170.00
2027-03-19- Bid
- $19.40
- Ask
- $22.30
- Last / Mark
- $14.55 / $20.85
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 20, 2026, 11:29 AM
- IV
- 72.24%
put$175.00
2027-03-19- Bid
- $21.60
- Ask
- $24.30
- Last / Mark
- $14.80 / $22.95
- Vol / OI
- 1 / 76
- Last trade (ET)
- Oct 19, 2026, 10:17 AM
- IV
- 71.70%
put$180.00
2027-03-19- Bid
- $24.40
- Ask
- $27.20
- Last / Mark
- $8.10 / $25.80
- Vol / OI
- 1 / 1
- Last trade (ET)
- Sep 30, 2026, 9:30 AM
- IV
- 72.57%
put$185.00
2027-03-19- Bid
- $26.30
- Ask
- $29.60
- Last / Mark
- $17.69 / $27.95
- Vol / OI
- 2 / 5
- Last trade (ET)
- Oct 21, 2026, 11:24 AM
- IV
- 71.63%
put$190.00
2027-03-19- Bid
- $28.80
- Ask
- $31.00
- Last / Mark
- $18.25 / $29.90
- Vol / OI
- - / 6
- Last trade (ET)
- Oct 14, 2026, 3:59 PM
- IV
- 70.06%
put$195.00
2027-03-19- Bid
- $32.30
- Ask
- $33.90
- Last / Mark
- $32.28 / $33.10
- Vol / OI
- 21 / 9
- Last trade (ET)
- Oct 23, 2026, 3:10 PM
- IV
- 70.89%
put$200.00
2027-03-19- Bid
- $34.30
- Ask
- $37.00
- Last / Mark
- $35.20 / $35.65
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 22, 2026, 3:28 PM
- IV
- 70.14%
put$210.00
2027-03-19- Bid
- $40.10
- Ask
- $42.80
- Last / Mark
- $41.00 / $41.45
- Vol / OI
- 1 / 17
- Last trade (ET)
- Oct 22, 2026, 1:10 PM
- IV
- 69.44%
put$220.00
2027-03-19- Bid
- $46.20
- Ask
- $48.60
- Last / Mark
- $41.80 / $47.40
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 68.25%
put$230.00
2027-03-19- Bid
- $53.10
- Ask
- $56.10
- Last / Mark
- $55.23 / $54.60
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 15, 2026, 12:03 PM
- IV
- 68.80%
put$240.00
2027-03-19- Bid
- $59.70
- Ask
- $62.20
- Last / Mark
- $44.16 / $60.95
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 19, 2026, 1:01 PM
- IV
- 66.92%
put$250.00
2027-03-19- Bid
- $67.20
- Ask
- $69.80
- Last / Mark
- $43.48 / $68.50
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 14, 2026, 12:58 PM
- IV
- 66.82%
put$260.00
2027-03-19- Bid
- $74.50
- Ask
- $77.40
- Last / Mark
- $74.80 / $75.95
- Vol / OI
- 1 / 83
- Last trade (ET)
- Oct 22, 2026, 9:30 AM
- IV
- 65.86%
put$270.00
2027-03-19- Bid
- $82.50
- Ask
- $85.70
- Last / Mark
- $70.90 / $84.10
- Vol / OI
- 1 / 81
- Last trade (ET)
- Oct 15, 2026, 10:00 AM
- IV
- 65.85%
put$280.00
2027-03-19- Bid
- $91.00
- Ask
- $93.90
- Last / Mark
- $79.47 / $92.45
- Vol / OI
- 1 / 102
- Last trade (ET)
- Oct 20, 2026, 9:41 AM
- IV
- 65.77%
put$290.00
2027-03-19- Bid
- $99.00
- Ask
- $102.40
- Last / Mark
- $58.50 / $100.70
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 13, 2026, 12:31 PM
- IV
- 64.90%
put$300.00
2027-03-19- Bid
- $107.80
- Ask
- $111.20
- Last / Mark
- $108.00 / $109.50
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 10:38 AM
- IV
- 64.94%
put$310.00
2027-03-19- Bid
- $116.50
- Ask
- $120.10
- Last / Mark
- $53.50 / $118.30
- Vol / OI
- 1 / 54
- Last trade (ET)
- Oct 7, 2026, 3:33 PM
- IV
- 64.53%
put$320.00
2027-03-19- Bid
- $125.50
- Ask
- $129.10
- Last / Mark
- $78.40 / $127.30
- Vol / OI
- 4 / 4
- Last trade (ET)
- Sep 21, 2026, 3:31 PM
- IV
- 64.25%
put$330.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $95.51
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 4, 2026, 9:30 AM
- IV
- 0.00%
put$340.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $94.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 21, 2026, 1:16 PM
- IV
- 0.00%
put$350.00
2027-03-19- Bid
- $153.10
- Ask
- $156.90
- Last / Mark
- $78.70 / $155.00
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 1, 2026, 11:56 AM
- IV
- 63.28%
put$400.00
2027-03-19- Bid
- $200.70
- Ask
- $204.70
- Last / Mark
- $103.50 / $202.70
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 2, 2026, 10:53 AM
- IV
- 60.38%
put$410.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $115.70
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 17, 2026, 12:14 PM
- IV
- 0.00%
put$460.00
2027-03-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $189.20
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 10, 2026, 3:53 PM
- IV
- 0.00%
76 contracts 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