Options Chain for ONTO INNOVATION INC COM (ONTO) - $202.20 as of 1/15/2026 5:23:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 145.60 | 149.80 | 147.70 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 75.00 | 140.70 | 144.80 | 142.75 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 80.00 | 135.70 | 139.80 | 137.75 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 85.00 | 130.70 | 134.80 | 132.75 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 90.00 | 125.80 | 128.40 | 127.10 | 104.80 | 0.00 | 0.00% | 1.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:47 PM EST |
| 95.00 | 120.70 | 124.90 | 122.80 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 100.00 | 115.60 | 120.00 | 117.80 | % | 1.18 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 105.00 | 110.70 | 114.90 | 112.80 | % | 1.07 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 110.00 | 105.70 | 109.90 | 107.80 | % | 0.98 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 115.00 | 100.70 | 104.80 | 102.75 | % | 0.89 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 120.00 | 95.80 | 98.70 | 97.25 | 83.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 7.40 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:47 PM EST |
| 125.00 | 90.90 | 93.60 | 92.25 | 11.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/15/2026 3:59:47 PM EST |
| 130.00 | 85.90 | 89.00 | 87.45 | 12.10 | 0.00 | 0.00% | 0.67 | 0 | 6 | 6.54 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/15/2026 3:59:47 PM EST |
| 135.00 | 80.90 | 84.20 | 82.55 | 20.00 | 0.00 | 0.00% | 0.61 | 0 | 13 | 6.21 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 3:59:47 PM EST |
| 140.00 | 75.90 | 79.00 | 77.45 | 45.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 5.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:47 PM EST |
| 145.00 | 70.90 | 74.10 | 72.50 | 42.90 | 0.00 | 0.00% | 0.50 | 0 | 16 | 5.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:47 PM EST |
| 150.00 | 65.90 | 69.00 | 67.45 | 38.00 | 0.00 | 0.00% | 0.45 | 0 | 7 | 5.04 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:47 PM EST |
| 155.00 | 60.80 | 63.70 | 62.25 | 46.47 | 0.00 | 0.00% | 0.40 | 0 | 35 | 4.87 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:47 PM EST |
| 160.00 | 55.80 | 58.90 | 57.35 | 62.42 | +17.70 | +39.58% | 0.36 | 2 | 62 | 4.38 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 165.00 | 51.00 | 53.90 | 52.45 | 28.07 | 0.00 | 0.00% | 0.32 | 0 | 21 | 3.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:47 PM EST |
| 170.00 | 45.90 | 48.80 | 47.35 | 32.70 | 0.00 | 0.00% | 0.28 | 0 | 26 | 3.68 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:47 PM EST |
| 175.00 | 41.10 | 44.00 | 42.55 | 45.80 | +18.40 | +67.16% | 0.24 | 2 | 74 | 3.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 180.00 | 35.90 | 38.60 | 37.25 | 42.70 | +21.20 | +98.61% | 0.21 | 13 | 200 | 3.27 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 185.00 | 31.00 | 33.80 | 32.40 | 38.21 | +29.76 | +352.19% | 0.18 | 1 | 29 | 3.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 190.00 | 26.10 | 28.90 | 27.50 | 32.60 | +18.60 | +132.86% | 0.14 | 4 | 39 | 2.68 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 195.00 | 21.20 | 24.20 | 22.70 | 23.90 | +14.90 | +165.56% | 0.12 | 2 | 143 | 2.15 | 0.99 | 0.00 | -0.04 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 200.00 | 16.10 | 19.20 | 17.65 | 20.42 | +15.52 | +316.74% | 0.09 | 22 | 246 | 1.77 | 0.97 | 0.01 | -0.22 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 210.00 | 7.20 | 9.40 | 8.30 | 9.70 | +8.51 | +715.13% | 0.04 | 9 | 10 | 0.59 | 0.82 | 0.03 | -1.38 | 1/15/2026 | 1/15/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/15/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/15/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/15/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/15/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/15/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 5.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.01 | -1.17 | -99.16% | 0.01 | 3 | 24 | 4.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.48 | -90.57% | 0.00 | 13 | 65 | 3.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.47 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.09 | -0.69 | -88.47% | 0.00 | 8 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 185.00 | 0.15 | 1.60 | 0.88 | 0.27 | -2.73 | -91.00% | 0.00 | 5 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.15 | -1.81 | -92.35% | 0.00 | 13 | 23 | 2.25 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 1.85 | 0.93 | 0.40 | % | 0.00 | 5 | 0 | 2.00 | -0.01 | 0.00 | -0.04 | 1/15/2026 | 1/15/2026 3:59:47 PM EST | |
| 200.00 | 0.10 | 2.00 | 1.05 | 0.90 | -5.20 | -85.25% | 0.01 | 4 | 1 | 1.62 | -0.03 | 0.01 | -0.22 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |
| 210.00 | 0.15 | 2.60 | 1.38 | 0.86 | % | 0.01 | 3 | 0 | 0.87 | -0.18 | 0.03 | -1.38 | 1/15/2026 | 1/15/2026 3:59:47 PM EST |