Options Chain for ONTO INNOVATION INC COM (ONTO) - $218.00 as of 1/16/2026 8:42:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 117.70 | 121.60 | 119.65 | % | 1.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:48 PM EST | |||
| 105.00 | 112.70 | 116.50 | 114.60 | % | 1.09 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:48 PM EST | |||
| 110.00 | 107.70 | 111.60 | 109.65 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 1/16/2026 2:58:48 PM EST | |||
| 115.00 | 102.80 | 106.60 | 104.70 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 1/16/2026 2:58:48 PM EST | |||
| 120.00 | 97.80 | 101.60 | 99.70 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 1/16/2026 2:58:48 PM EST | |||
| 125.00 | 93.10 | 96.70 | 94.90 | % | 0.76 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:48 PM EST | |||
| 130.00 | 88.20 | 91.70 | 89.95 | % | 0.69 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 1/16/2026 2:58:48 PM EST | |||
| 135.00 | 83.10 | 87.00 | 85.05 | % | 0.63 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 1/16/2026 2:58:48 PM EST | |||
| 140.00 | 78.40 | 81.80 | 80.10 | 20.28 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.02 | 0.98 | 0.00 | -0.05 | 12/18/2025 | 1/16/2026 2:58:48 PM EST |
| 145.00 | 73.50 | 77.00 | 75.25 | 19.75 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.01 | 0.97 | 0.00 | -0.06 | 12/19/2025 | 1/16/2026 2:58:48 PM EST |
| 150.00 | 68.70 | 71.90 | 70.30 | 46.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.95 | 0.97 | 0.00 | -0.07 | 1/13/2026 | 1/16/2026 2:58:48 PM EST |
| 155.00 | 64.30 | 66.90 | 65.60 | 30.43 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.84 | 0.95 | 0.00 | -0.09 | 1/8/2026 | 1/16/2026 2:58:48 PM EST |
| 160.00 | 59.90 | 62.60 | 61.25 | 36.83 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.86 | 0.93 | 0.00 | -0.10 | 1/13/2026 | 1/16/2026 2:58:48 PM EST |
| 165.00 | 55.30 | 57.50 | 56.40 | 57.68 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.64 | 0.92 | 0.00 | -0.12 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 170.00 | 50.80 | 53.50 | 52.15 | 53.65 | +0.68 | +1.29% | 0.31 | 1 | 12 | 0.65 | 0.89 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 175.00 | 46.00 | 48.50 | 47.25 | 23.55 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.63 | 0.88 | 0.00 | -0.15 | 1/12/2026 | 1/16/2026 2:58:48 PM EST |
| 180.00 | 41.70 | 44.30 | 43.00 | 19.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.63 | 0.85 | 0.00 | -0.16 | 1/9/2026 | 1/16/2026 2:58:48 PM EST |
| 185.00 | 37.60 | 40.20 | 38.90 | 25.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.83 | 0.01 | -0.18 | 1/14/2026 | 1/16/2026 2:58:48 PM EST |
| 190.00 | 33.70 | 36.30 | 35.00 | 35.80 | +0.80 | +2.29% | 0.18 | 1 | 23 | 0.62 | 0.79 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 195.00 | 30.40 | 32.50 | 31.45 | 29.04 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.64 | 0.76 | 0.01 | -0.20 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 200.00 | 26.80 | 29.00 | 27.90 | 28.50 | -1.01 | -3.43% | 0.14 | 6 | 737 | 0.63 | 0.72 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 210.00 | 20.60 | 23.00 | 21.80 | 21.30 | -1.12 | -5.00% | 0.10 | 50 | 148 | 0.61 | 0.63 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 220.00 | 15.50 | 16.70 | 16.10 | 18.05 | -2.35 | -11.52% | 0.07 | 1 | 840 | 0.60 | 0.53 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 230.00 | 11.30 | 12.30 | 11.80 | 12.89 | +1.59 | +14.08% | 0.05 | 53 | 139 | 0.61 | 0.44 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 240.00 | 8.20 | 9.40 | 8.80 | 8.70 | -1.70 | -16.35% | 0.04 | 248 | 222 | 0.61 | 0.35 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 250.00 | 5.90 | 6.70 | 6.30 | 7.00 | 0.00 | 0.00% | 0.03 | 40 | 40 | 0.60 | 0.27 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 260.00 | 3.90 | 5.00 | 4.45 | 4.65 | -0.35 | -7.00% | 0.02 | 10 | 534 | 0.60 | 0.21 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 270.00 | 2.75 | 3.40 | 3.08 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.15 | 1/16/2026 2:58:48 PM EST | |||
| 280.00 | 1.95 | 3.90 | 2.93 | % | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.00 | -0.12 | 1/16/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 2:58:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 1/16/2026 2:58:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 1/16/2026 2:58:48 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.24 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 2:58:48 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/16/2026 2:58:48 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.03 | 12/19/2025 | 1/16/2026 2:58:48 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.04 | 1/16/2026 2:58:48 PM EST | |||
| 140.00 | 0.10 | 2.35 | 1.23 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | -0.02 | 0.00 | -0.05 | 1/9/2026 | 1/16/2026 2:58:48 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.06 | 1/16/2026 2:58:48 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.03 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 155.00 | 0.55 | 2.80 | 1.68 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.78 | -0.05 | 0.00 | -0.09 | 1/13/2026 | 1/16/2026 2:58:48 PM EST |
| 160.00 | 0.80 | 1.65 | 1.23 | 1.25 | -2.85 | -69.52% | 0.01 | 1 | 17 | 0.74 | -0.07 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 165.00 | 0.95 | 1.95 | 1.45 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.08 | 0.00 | -0.12 | 1/13/2026 | 1/16/2026 2:58:48 PM EST |
| 170.00 | 0.40 | 2.40 | 1.40 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.11 | 0.00 | -0.14 | 1/13/2026 | 1/16/2026 2:58:48 PM EST |
| 175.00 | 1.85 | 4.00 | 2.93 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.12 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 180.00 | 2.80 | 3.80 | 3.30 | 3.42 | -0.48 | -12.31% | 0.02 | 2 | 5 | 0.65 | -0.15 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 185.00 | 3.50 | 4.90 | 4.20 | 4.03 | +0.46 | +12.89% | 0.02 | 3 | 12 | 0.64 | -0.17 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 190.00 | 4.50 | 6.20 | 5.35 | 4.77 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | -0.21 | 0.01 | -0.19 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 195.00 | 5.70 | 7.40 | 6.55 | 6.70 | +0.20 | +3.08% | 0.03 | 1 | 5 | 0.63 | -0.24 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 200.00 | 7.00 | 8.20 | 7.60 | 7.82 | +0.45 | +6.11% | 0.04 | 1 | 7 | 0.60 | -0.28 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 210.00 | 10.70 | 12.10 | 11.40 | 11.51 | -1.79 | -13.46% | 0.05 | 3 | 6 | 0.60 | -0.37 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 220.00 | 15.00 | 17.80 | 16.40 | 16.00 | +1.06 | +7.10% | 0.07 | 29 | 27 | 0.60 | -0.47 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 2:58:48 PM EST |
| 230.00 | 20.80 | 23.70 | 22.25 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.61 | -0.56 | 0.01 | -0.23 | 1/15/2026 | 1/16/2026 2:58:48 PM EST |
| 240.00 | 28.00 | 29.90 | 28.95 | % | 0.12 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.22 | 1/16/2026 2:58:48 PM EST | |||
| 250.00 | 35.50 | 37.90 | 36.70 | % | 0.15 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.20 | 1/16/2026 2:58:48 PM EST | |||
| 260.00 | 43.60 | 46.10 | 44.85 | % | 0.17 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.17 | 1/16/2026 2:58:48 PM EST | |||
| 270.00 | 52.30 | 54.70 | 53.50 | % | 0.20 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.15 | 1/16/2026 2:58:48 PM EST | |||
| 280.00 | 61.20 | 63.90 | 62.55 | % | 0.22 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.12 | 1/16/2026 2:58:48 PM EST |