Options Chain for ONTO INNOVATION INC COM (ONTO) - $202.05 as of 1/30/2026 8:26:29 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 | 145.30 | 149.50 | 147.40 | 101.09 | 0.00 | 0.00% | 2.68 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 140.40 | 144.50 | 142.45 | 81.25 | 0.00 | 0.00% | 2.37 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 135.40 | 139.50 | 137.45 | 68.07 | 0.00 | 0.00% | 2.11 | 0 | 11 | 2.03 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 130.70 | 134.40 | 132.55 | 145.99 | 0.00 | 0.00% | 1.89 | 0 | 18 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 125.40 | 129.60 | 127.50 | 66.50 | 0.00 | 0.00% | 1.70 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 120.50 | 124.60 | 122.55 | 30.30 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 115.50 | 119.70 | 117.60 | 27.80 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 110.60 | 114.70 | 112.65 | 62.10 | 0.00 | 0.00% | 1.25 | 0 | 20 | 1.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 105.60 | 109.70 | 107.65 | 42.57 | 0.00 | 0.00% | 1.13 | 0 | 13 | 1.44 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 100.70 | 104.80 | 102.75 | 85.86 | 0.00 | 0.00% | 1.03 | 0 | 68 | 1.33 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 95.70 | 99.90 | 97.80 | 100.20 | 0.00 | 0.00% | 0.93 | 0 | 39 | 1.27 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 90.80 | 94.90 | 92.85 | 85.00 | 0.00 | 0.00% | 0.84 | 0 | 24 | 1.20 | 1.00 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 86.00 | 90.00 | 88.00 | 104.13 | 0.00 | 0.00% | 0.77 | 0 | 32 | 1.12 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 81.10 | 85.20 | 83.15 | 45.00 | 0.00 | 0.00% | 0.69 | 0 | 12 | 1.07 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 76.50 | 80.20 | 78.35 | 95.30 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.00 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 71.60 | 75.40 | 73.50 | 78.74 | 0.00 | 0.00% | 0.57 | 0 | 138 | 0.95 | 0.98 | 0.00 | -0.04 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 66.90 | 70.60 | 68.75 | 79.80 | 0.00 | 0.00% | 0.51 | 0 | 184 | 0.89 | 0.97 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 62.30 | 66.00 | 64.15 | 68.05 | 0.00 | 0.00% | 0.46 | 0 | 123 | 0.87 | 0.96 | 0.00 | -0.06 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 57.70 | 61.30 | 59.50 | 43.70 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.81 | 0.94 | 0.00 | -0.08 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 53.60 | 56.80 | 55.20 | 54.83 | +3.85 | +7.56% | 0.37 | 5 | 137 | 0.64 | 0.92 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 48.90 | 51.40 | 50.15 | 59.30 | 0.00 | 0.00% | 0.32 | 0 | 188 | 0.59 | 0.90 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 44.90 | 48.30 | 46.60 | 53.30 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.64 | 0.87 | 0.00 | -0.12 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 40.40 | 44.20 | 42.30 | 45.11 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.63 | 0.84 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 36.50 | 40.40 | 38.45 | 46.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.63 | 0.81 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 33.00 | 36.60 | 34.80 | 37.35 | -4.65 | -11.08% | 0.20 | 1 | 85 | 0.63 | 0.78 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 29.30 | 33.10 | 31.20 | 33.86 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.62 | 0.74 | 0.01 | -0.17 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 26.90 | 29.80 | 28.35 | 37.54 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.63 | 0.70 | 0.01 | -0.18 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 23.80 | 26.30 | 25.05 | 27.38 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.62 | 0.66 | 0.01 | -0.18 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 20.80 | 23.50 | 22.15 | 26.49 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.61 | 0.62 | 0.01 | -0.19 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 18.30 | 21.30 | 19.80 | 19.75 | -3.95 | -16.67% | 0.10 | 20 | 1,061 | 0.62 | 0.57 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 14.00 | 16.70 | 15.35 | 14.55 | -6.95 | -32.33% | 0.07 | 51 | 46 | 0.62 | 0.49 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 10.40 | 12.90 | 11.65 | 13.50 | -0.70 | -4.93% | 0.05 | 6 | 19 | 0.61 | 0.40 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 7.70 | 9.90 | 8.80 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.61 | 0.33 | 0.01 | -0.18 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 5.40 | 8.40 | 6.90 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | 0.27 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 4.10 | 6.80 | 5.45 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.64 | 0.22 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 260.00 | 3.20 | 5.20 | 4.20 | 4.58 | -2.42 | -34.58% | 0.02 | 50 | 6 | 0.65 | 0.17 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 270.00 | 2.25 | 4.60 | 3.43 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.14 | 0.00 | -0.11 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 280.00 | 1.25 | 3.80 | 2.53 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.66 | 0.11 | 0.00 | -0.09 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 290.00 | 0.55 | 3.50 | 2.03 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.79 | 0.06 | 0.00 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.05 | 1/30/2026 3:59:54 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 | 2.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.14 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.26 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.19 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 1.75 | 0.90 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | -0.02 | 0.00 | -0.03 | 1/6/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | -0.02 | 0.00 | -0.04 | 12/18/2025 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 2.45 | 1.25 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.66 | -0.03 | 0.00 | -0.05 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.30 | 3.50 | 1.90 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | -0.06 | 0.00 | -0.08 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 0.75 | 3.40 | 2.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | -0.08 | 0.00 | -0.09 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 1.70 | 3.30 | 2.50 | 2.50 | +0.25 | +11.12% | 0.02 | 2 | 11 | 0.63 | -0.10 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 3.00 | 4.10 | 3.55 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.13 | 0.00 | -0.12 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 3.00 | 5.10 | 4.05 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.16 | 0.01 | -0.13 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 4.80 | 6.20 | 5.50 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.64 | -0.19 | 0.01 | -0.14 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 5.60 | 7.60 | 6.60 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.62 | -0.22 | 0.01 | -0.16 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 7.30 | 9.20 | 8.25 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.63 | -0.26 | 0.01 | -0.17 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 8.40 | 11.20 | 9.80 | 9.27 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.62 | -0.30 | 0.01 | -0.18 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 10.90 | 13.30 | 12.10 | 12.40 | -8.90 | -41.79% | 0.06 | 2 | 7 | 0.63 | -0.34 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 12.90 | 14.60 | 13.75 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.60 | -0.38 | 0.01 | -0.19 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 15.30 | 17.80 | 16.55 | 14.50 | -0.70 | -4.61% | 0.08 | 1 | 20 | 0.62 | -0.43 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 20.90 | 23.40 | 22.15 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | -0.51 | 0.01 | -0.20 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 27.10 | 29.90 | 28.50 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -0.60 | 0.01 | -0.19 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 34.30 | 37.10 | 35.70 | 29.89 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.61 | -0.67 | 0.01 | -0.18 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 42.30 | 45.30 | 43.80 | 34.27 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -0.73 | 0.01 | -0.16 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 50.30 | 53.90 | 52.10 | % | 0.21 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.14 | 1/30/2026 3:59:54 PM EST | |||
| 260.00 | 58.90 | 62.60 | 60.75 | % | 0.23 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 270.00 | 68.00 | 71.40 | 69.70 | % | 0.26 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.11 | 1/30/2026 3:59:54 PM EST | |||
| 280.00 | 77.40 | 80.90 | 79.15 | % | 0.28 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 290.00 | 86.80 | 90.60 | 88.70 | % | 0.31 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 300.00 | 96.50 | 100.20 | 98.35 | % | 0.33 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 310.00 | 106.20 | 109.90 | 108.05 | % | 0.35 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.05 | 1/30/2026 3:59:54 PM EST |