Options Chain for ONTO INNOVATION INC COM (ONTO) - $194.64 as of 3/16/2026 8:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 137.70 | 141.80 | 139.75 | 147.52 | 0.00 | 0.00% | 2.54 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:57 PM EST |
| 60.00 | 132.70 | 136.70 | 134.70 | 156.20 | 0.00 | 0.00% | 2.24 | 0 | 8 | 7.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 65.00 | 127.70 | 131.80 | 129.75 | 68.07 | 0.00 | 0.00% | 2.00 | 0 | 11 | 6.63 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:57 PM EST |
| 70.00 | 122.70 | 126.80 | 124.75 | 145.99 | 0.00 | 0.00% | 1.78 | 0 | 18 | 6.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:57 PM EST |
| 75.00 | 117.70 | 121.80 | 119.75 | 66.50 | 0.00 | 0.00% | 1.60 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:57 PM EST |
| 80.00 | 112.70 | 116.80 | 114.75 | 139.00 | 0.00 | 0.00% | 1.43 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 85.00 | 107.70 | 111.70 | 109.70 | 134.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 90.00 | 102.80 | 106.40 | 104.60 | 62.10 | 0.00 | 0.00% | 1.16 | 0 | 20 | 4.71 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 3:59:57 PM EST |
| 95.00 | 97.80 | 101.40 | 99.60 | 125.60 | 0.00 | 0.00% | 1.05 | 0 | 15 | 4.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 92.80 | 96.40 | 94.60 | 85.86 | 0.00 | 0.00% | 0.95 | 0 | 67 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:57 PM EST |
| 105.00 | 88.50 | 91.40 | 89.95 | 100.20 | 0.00 | 0.00% | 0.86 | 0 | 39 | 3.88 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:57 PM EST |
| 110.00 | 82.90 | 85.40 | 84.15 | 85.00 | 0.00 | 0.00% | 0.77 | 0 | 24 | 2.95 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:57 PM EST |
| 115.00 | 78.50 | 81.40 | 79.95 | 75.39 | 0.00 | 0.00% | 0.70 | 0 | 20 | 3.40 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 120.00 | 73.30 | 76.40 | 74.85 | 45.00 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.17 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:57 PM EST |
| 125.00 | 67.90 | 70.50 | 69.20 | 61.40 | 0.00 | 0.00% | 0.55 | 0 | 17 | 2.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 130.00 | 63.30 | 65.60 | 64.45 | 57.31 | 0.00 | 0.00% | 0.50 | 0 | 137 | 2.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 135.00 | 58.70 | 60.90 | 59.80 | 80.69 | 0.00 | 0.00% | 0.44 | 0 | 178 | 2.31 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 140.00 | 53.60 | 55.80 | 54.70 | 53.13 | 0.00 | 0.00% | 0.39 | 0 | 77 | 2.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 145.00 | 48.40 | 51.50 | 49.95 | 46.94 | 0.00 | 0.00% | 0.34 | 0 | 18 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 150.00 | 43.50 | 46.60 | 45.05 | 33.78 | 0.00 | 0.00% | 0.30 | 0 | 114 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 155.00 | 38.40 | 41.70 | 40.05 | 35.50 | 0.00 | 0.00% | 0.26 | 0 | 185 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 160.00 | 33.90 | 36.30 | 35.10 | 35.27 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.53 | 0.99 | 0.00 | -0.05 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 165.00 | 28.40 | 32.00 | 30.20 | 48.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.53 | 0.96 | 0.01 | -0.18 | 2/23/2026 | 3/16/2026 3:59:57 PM EST |
| 170.00 | 23.70 | 27.30 | 25.50 | 25.00 | +7.30 | +41.25% | 0.15 | 2 | 9 | 1.40 | 0.92 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 19.20 | 22.40 | 20.80 | 20.94 | -1.54 | -6.86% | 0.12 | 6 | 55 | 1.22 | 0.87 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 14.80 | 18.00 | 16.40 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.11 | 0.81 | 0.01 | -0.57 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 185.00 | 12.10 | 13.50 | 12.80 | 12.73 | +4.08 | +47.17% | 0.07 | 107 | 218 | 0.88 | 0.73 | 0.02 | -0.68 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 8.60 | 10.10 | 9.35 | 10.30 | +2.80 | +37.34% | 0.05 | 7 | 122 | 0.85 | 0.63 | 0.02 | -0.76 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 195.00 | 5.70 | 7.20 | 6.45 | 7.60 | +3.20 | +72.73% | 0.03 | 10 | 50 | 0.82 | 0.51 | 0.02 | -0.79 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 3.50 | 4.90 | 4.20 | 3.84 | +0.54 | +16.37% | 0.02 | 3 | 1,120 | 0.79 | 0.38 | 0.02 | -0.74 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 1.15 | 2.00 | 1.58 | 1.50 | +0.28 | +22.96% | 0.01 | 32 | 90 | 0.78 | 0.18 | 0.02 | -0.51 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 0.40 | 0.90 | 0.65 | 0.66 | +0.05 | +8.20% | 0.00 | 3 | 138 | 0.83 | 0.07 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 164 | 1.10 | 0.02 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.72 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.71 | -93.43% | 0.00 | 1 | 841 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/16/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/16/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 95 | 4.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.90 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.17 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | -0.01 | 0.00 | -0.05 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.22 | -0.04 | 0.01 | -0.18 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 170.00 | 0.65 | 1.05 | 0.85 | 0.55 | -1.38 | -71.51% | 0.01 | 5 | 129 | 0.99 | -0.08 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 1.05 | 1.40 | 1.23 | 1.15 | -1.89 | -62.18% | 0.01 | 3 | 103 | 0.92 | -0.13 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 1.65 | 2.55 | 2.10 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.91 | -0.19 | 0.01 | -0.57 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 185.00 | 2.65 | 3.80 | 3.23 | 2.85 | -5.45 | -65.67% | 0.02 | 1 | 65 | 0.88 | -0.27 | 0.02 | -0.68 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 4.00 | 5.40 | 4.70 | 4.40 | -6.60 | -60.00% | 0.02 | 4 | 70 | 0.84 | -0.37 | 0.02 | -0.76 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 195.00 | 5.90 | 7.20 | 6.55 | 6.60 | -7.55 | -53.36% | 0.03 | 2 | 116 | 0.78 | -0.49 | 0.02 | -0.79 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 8.40 | 10.30 | 9.35 | 8.20 | -7.51 | -47.81% | 0.05 | 4 | 97 | 0.76 | -0.62 | 0.02 | -0.74 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 15.20 | 17.90 | 16.55 | 15.97 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.95 | -0.82 | 0.02 | -0.51 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 24.20 | 27.00 | 25.60 | 36.16 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.09 | -0.93 | 0.01 | -0.26 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 34.30 | 37.00 | 35.65 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.34 | -0.98 | 0.00 | -0.10 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 44.00 | 47.30 | 45.65 | 30.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 250.00 | 53.90 | 57.20 | 55.55 | 37.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 260.00 | 63.70 | 66.50 | 65.10 | 49.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 270.00 | 73.70 | 77.20 | 75.45 | 83.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 280.00 | 83.90 | 87.20 | 85.55 | 57.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 290.00 | 93.30 | 97.10 | 95.20 | 76.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 300.00 | 103.30 | 107.20 | 105.25 | 87.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 310.00 | 113.30 | 117.20 | 115.25 | 88.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:57 PM EST |
| 320.00 | 123.30 | 127.20 | 125.25 | 99.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:57 PM EST |
| 330.00 | 133.40 | 137.20 | 135.30 | 108.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:57 PM EST |