Options Chain for ONTO INNOVATION INC COM (ONTO) - $213.12 as of 1/30/2026 3:37:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 100.20 | 104.40 | 102.30 | % | 1.02 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 95.30 | 99.30 | 97.30 | % | 0.93 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 90.30 | 94.30 | 92.30 | % | 0.84 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 85.60 | 89.30 | 87.45 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 80.60 | 84.30 | 82.45 | % | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 75.60 | 79.30 | 77.45 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 70.60 | 74.40 | 72.50 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 135.00 | 65.70 | 69.40 | 67.55 | % | 0.50 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 60.80 | 64.50 | 62.65 | 71.52 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.21 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 55.90 | 59.60 | 57.75 | 19.75 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.10 | 0.98 | 0.00 | -0.06 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 51.30 | 54.80 | 53.05 | 54.18 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.08 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 46.40 | 50.10 | 48.25 | 30.43 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.01 | 0.95 | 0.00 | -0.09 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 42.00 | 45.60 | 43.80 | 36.83 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.94 | 0.93 | 0.00 | -0.13 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 37.30 | 41.10 | 39.20 | 57.68 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.92 | 0.90 | 0.01 | -0.15 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 33.30 | 36.50 | 34.90 | 53.65 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.70 | 0.86 | 0.01 | -0.18 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 29.20 | 33.00 | 31.10 | 37.35 | -7.37 | -16.48% | 0.18 | 1 | 8 | 0.73 | 0.82 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 25.40 | 27.60 | 26.50 | 29.61 | +10.51 | +55.03% | 0.15 | 10 | 6 | 0.67 | 0.78 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 22.70 | 24.40 | 23.55 | 25.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | 0.73 | 0.01 | -0.27 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 19.00 | 21.30 | 20.15 | 22.29 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.70 | 0.68 | 0.01 | -0.29 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 16.10 | 18.10 | 17.10 | 17.35 | -7.05 | -28.90% | 0.09 | 1 | 26 | 0.69 | 0.62 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 13.20 | 15.90 | 14.55 | 14.95 | -5.16 | -25.66% | 0.07 | 8 | 772 | 0.70 | 0.56 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 8.80 | 11.00 | 9.90 | 10.45 | -4.11 | -28.23% | 0.05 | 2 | 99 | 0.68 | 0.44 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 5.80 | 7.80 | 6.80 | 6.98 | -4.02 | -36.55% | 0.03 | 11 | 1,007 | 0.69 | 0.33 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 3.60 | 5.30 | 4.45 | 4.96 | -3.16 | -38.92% | 0.02 | 18 | 196 | 0.69 | 0.24 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 2.30 | 3.80 | 3.05 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.70 | 0.17 | 0.01 | -0.21 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 1.55 | 2.65 | 2.10 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.72 | 0.12 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 260.00 | 1.30 | 1.95 | 1.63 | 2.00 | -0.25 | -11.12% | 0.01 | 20 | 808 | 0.76 | 0.08 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 270.00 | 0.05 | 3.00 | 1.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.05 | 0.00 | -0.08 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 280.00 | 0.25 | 1.00 | 0.63 | 0.62 | -0.98 | -61.25% | 0.00 | 27 | 1 | 0.74 | 0.03 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.58 | % | 0.00 | 10 | 0 | 0.95 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.65 | % | 0.00 | 1 | 0 | 1.16 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.86 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 140.00 | 0.10 | 0.90 | 0.50 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | -0.01 | 0.00 | -0.03 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.92 | -0.03 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.50 | 2.15 | 1.33 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | -0.05 | 0.00 | -0.09 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.07 | 0.00 | -0.13 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 0.30 | 3.10 | 1.70 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.10 | 0.01 | -0.15 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 2.10 | 3.50 | 2.80 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.14 | 0.01 | -0.18 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 2.85 | 4.20 | 3.53 | 3.00 | +0.70 | +30.44% | 0.02 | 1 | 2 | 0.71 | -0.18 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 4.00 | 5.20 | 4.60 | 4.66 | +1.26 | +37.06% | 0.03 | 3 | 31 | 0.70 | -0.22 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 5.20 | 6.90 | 6.05 | 4.00 | -0.55 | -12.09% | 0.03 | 3 | 34 | 0.70 | -0.27 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 6.70 | 8.80 | 7.75 | 7.00 | +1.35 | +23.90% | 0.04 | 2 | 18 | 0.69 | -0.32 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 8.90 | 10.80 | 9.85 | 9.70 | +2.15 | +28.48% | 0.05 | 43 | 14 | 0.69 | -0.38 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 10.90 | 13.30 | 12.10 | 10.50 | +1.55 | +17.32% | 0.06 | 20 | 52 | 0.69 | -0.44 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 16.60 | 18.80 | 17.70 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.69 | -0.56 | 0.01 | -0.32 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 22.90 | 25.40 | 24.15 | 20.50 | +2.60 | +14.53% | 0.11 | 11 | 58 | 0.67 | -0.67 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 30.90 | 33.10 | 32.00 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.68 | -0.76 | 0.01 | -0.25 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 38.40 | 42.10 | 40.25 | % | 0.17 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.21 | 1/30/2026 3:59:54 PM EST | |||
| 250.00 | 47.50 | 51.10 | 49.30 | % | 0.20 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.16 | 1/30/2026 3:59:54 PM EST | |||
| 260.00 | 56.90 | 60.30 | 58.60 | 47.02 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.88 | -0.92 | 0.00 | -0.12 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 270.00 | 66.70 | 70.30 | 68.50 | % | 0.25 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 280.00 | 77.30 | 79.80 | 78.55 | % | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 290.00 | 86.10 | 89.80 | 87.95 | % | 0.30 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 300.00 | 96.00 | 99.60 | 97.80 | % | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST |