Options Chain for ONTO INNOVATION INC COM (ONTO) - $211.80 as of 1/22/2026 8:18:54 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 | 109.90 | 114.00 | 111.95 | % | 1.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 105.00 | 104.90 | 109.10 | 107.00 | % | 1.02 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 110.00 | 99.90 | 104.10 | 102.00 | % | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 115.00 | 95.00 | 99.10 | 97.05 | % | 0.84 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 1/22/2026 3:59:52 PM EST | |||
| 120.00 | 90.30 | 94.10 | 92.20 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 1/22/2026 3:59:52 PM EST | |||
| 125.00 | 85.00 | 89.10 | 87.05 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 1/22/2026 3:59:52 PM EST | |||
| 130.00 | 80.00 | 84.20 | 82.10 | % | 0.63 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:52 PM EST | |||
| 135.00 | 75.30 | 79.30 | 77.30 | % | 0.57 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:52 PM EST | |||
| 140.00 | 70.50 | 74.30 | 72.40 | 20.28 | 0.00 | 0.00% | 0.52 | 0 | 15 | 1.12 | 0.98 | 0.00 | -0.04 | 12/18/2025 | 1/22/2026 3:59:52 PM EST |
| 145.00 | 66.30 | 69.50 | 67.90 | 19.75 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.06 | 0.98 | 0.00 | -0.05 | 12/19/2025 | 1/22/2026 3:59:52 PM EST |
| 150.00 | 61.60 | 64.60 | 63.10 | 46.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.07 | 1/13/2026 | 1/22/2026 3:59:52 PM EST |
| 155.00 | 56.80 | 59.90 | 58.35 | 30.43 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.91 | 0.95 | 0.00 | -0.09 | 1/8/2026 | 1/22/2026 3:59:52 PM EST |
| 160.00 | 52.40 | 55.20 | 53.80 | 36.83 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.67 | 0.94 | 0.00 | -0.11 | 1/13/2026 | 1/22/2026 3:59:52 PM EST |
| 165.00 | 46.70 | 50.70 | 48.70 | 57.68 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.86 | 0.92 | 0.00 | -0.13 | 1/15/2026 | 1/22/2026 3:59:52 PM EST |
| 170.00 | 43.50 | 46.20 | 44.85 | 53.65 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.68 | 0.89 | 0.00 | -0.16 | 1/16/2026 | 1/22/2026 3:59:52 PM EST |
| 175.00 | 39.30 | 42.00 | 40.65 | 44.72 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.68 | 0.86 | 0.01 | -0.18 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 180.00 | 34.40 | 37.80 | 36.10 | 19.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.64 | 0.83 | 0.01 | -0.20 | 1/9/2026 | 1/22/2026 3:59:52 PM EST |
| 185.00 | 30.40 | 33.90 | 32.15 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | 0.79 | 0.01 | -0.22 | 1/14/2026 | 1/22/2026 3:59:52 PM EST |
| 190.00 | 26.70 | 30.00 | 28.35 | 33.05 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.64 | 0.75 | 0.01 | -0.23 | 1/20/2026 | 1/22/2026 3:59:52 PM EST |
| 195.00 | 22.90 | 26.60 | 24.75 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.63 | 0.71 | 0.01 | -0.25 | 1/20/2026 | 1/22/2026 3:59:52 PM EST |
| 200.00 | 20.20 | 23.30 | 21.75 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 742 | 0.63 | 0.67 | 0.01 | -0.26 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 210.00 | 15.00 | 18.10 | 16.55 | 19.92 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.64 | 0.56 | 0.01 | -0.27 | 1/20/2026 | 1/22/2026 3:59:52 PM EST |
| 220.00 | 9.90 | 13.70 | 11.80 | 13.70 | -2.30 | -14.38% | 0.05 | 12 | 866 | 0.62 | 0.46 | 0.01 | -0.26 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 230.00 | 6.90 | 10.00 | 8.45 | 8.90 | -1.58 | -15.08% | 0.04 | 6 | 183 | 0.63 | 0.36 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 240.00 | 5.00 | 7.70 | 6.35 | 3.90 | -3.90 | -50.00% | 0.03 | 3 | 419 | 0.65 | 0.27 | 0.01 | -0.21 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 250.00 | 2.40 | 5.60 | 4.00 | 4.56 | -0.64 | -12.31% | 0.02 | 2 | 72 | 0.62 | 0.20 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 260.00 | 1.30 | 4.30 | 2.80 | 4.20 | +0.46 | +12.30% | 0.01 | 1 | 808 | 0.62 | 0.15 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 270.00 | 0.50 | 3.70 | 2.10 | 2.00 | % | 0.01 | 1 | 0 | 0.62 | 0.11 | 0.00 | -0.13 | 1/22/2026 | 1/22/2026 3:59:52 PM EST | |
| 280.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.08 | 0.00 | -0.10 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.00 | -0.07 | 1/22/2026 3:59:52 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 | 1.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 1/22/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.79 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:52 PM EST | |||
| 140.00 | 0.10 | 1.15 | 0.63 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | -0.02 | 0.00 | -0.04 | 1/9/2026 | 1/22/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.05 | 1/22/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | -0.03 | 0.00 | -0.07 | 1/15/2026 | 1/22/2026 3:59:52 PM EST |
| 155.00 | 0.50 | 2.20 | 1.35 | 0.80 | -2.15 | -72.89% | 0.01 | 1 | 17 | 0.76 | -0.05 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 160.00 | 0.80 | 2.80 | 1.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.76 | -0.06 | 0.00 | -0.11 | 1/20/2026 | 1/22/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.08 | 0.00 | -0.13 | 1/13/2026 | 1/22/2026 3:59:52 PM EST |
| 170.00 | 0.55 | 2.00 | 1.28 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.11 | 0.00 | -0.16 | 1/13/2026 | 1/22/2026 3:59:52 PM EST |
| 175.00 | 2.00 | 4.10 | 3.05 | 2.50 | 0.00 | 0.00% | 0.02 | 2 | 2 | 0.68 | -0.14 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 180.00 | 2.00 | 4.40 | 3.20 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.62 | -0.17 | 0.01 | -0.20 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 185.00 | 2.25 | 6.00 | 4.13 | 4.02 | -0.48 | -10.67% | 0.02 | 3 | 16 | 0.61 | -0.21 | 0.01 | -0.22 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 190.00 | 5.00 | 7.40 | 6.20 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.66 | -0.25 | 0.01 | -0.23 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 195.00 | 6.40 | 8.00 | 7.20 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.63 | -0.29 | 0.01 | -0.25 | 1/20/2026 | 1/22/2026 3:59:52 PM EST |
| 200.00 | 8.10 | 10.80 | 9.45 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.65 | -0.33 | 0.01 | -0.26 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 210.00 | 11.50 | 15.40 | 13.45 | 13.30 | 0.00 | 0.00% | 0.06 | 9 | 27 | 0.62 | -0.44 | 0.01 | -0.27 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 220.00 | 17.80 | 20.80 | 19.30 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.63 | -0.54 | 0.01 | -0.26 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 230.00 | 24.30 | 27.00 | 25.65 | 23.72 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | -0.64 | 0.01 | -0.24 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 240.00 | 31.20 | 35.00 | 33.10 | % | 0.14 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.21 | 1/22/2026 3:59:52 PM EST | |||
| 250.00 | 39.60 | 43.30 | 41.45 | % | 0.17 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.18 | 1/22/2026 3:59:52 PM EST | |||
| 260.00 | 48.40 | 51.90 | 50.15 | 47.02 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | -0.85 | 0.01 | -0.15 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 270.00 | 57.70 | 61.20 | 59.45 | % | 0.22 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.13 | 1/22/2026 3:59:52 PM EST | |||
| 280.00 | 67.10 | 70.20 | 68.65 | % | 0.25 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.10 | 1/22/2026 3:59:52 PM EST | |||
| 290.00 | 76.70 | 79.70 | 78.20 | % | 0.27 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.07 | 1/22/2026 3:59:52 PM EST |