Options Chain for ONTO INNOVATION INC COM (ONTO) - $214.02 as of 2/13/2026 6:46:12 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 | 115.30 | 119.10 | 117.20 | % | 1.17 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 105.00 | 110.70 | 114.10 | 112.40 | % | 1.07 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 110.00 | 105.30 | 109.20 | 107.25 | % | 0.97 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 115.00 | 100.60 | 104.20 | 102.40 | % | 0.89 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 120.00 | 95.90 | 99.20 | 97.55 | % | 0.81 | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.04 | 2/13/2026 3:59:36 PM EST | |||
| 125.00 | 90.40 | 94.10 | 92.25 | % | 0.74 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.04 | 2/13/2026 3:59:36 PM EST | |||
| 130.00 | 85.90 | 89.20 | 87.55 | % | 0.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.04 | 2/13/2026 3:59:36 PM EST | |||
| 135.00 | 80.70 | 84.20 | 82.45 | % | 0.61 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.05 | 2/13/2026 3:59:36 PM EST | |||
| 140.00 | 75.70 | 79.30 | 77.50 | 71.52 | 0.00 | 0.00% | 0.55 | 0 | 15 | 2.23 | 0.99 | 0.00 | -0.16 | 1/23/2026 | 2/13/2026 3:59:36 PM EST |
| 145.00 | 70.80 | 74.30 | 72.55 | 70.54 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.08 | 0.99 | 0.00 | -0.15 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 150.00 | 65.60 | 69.70 | 67.65 | 58.00 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.98 | 0.98 | 0.00 | -0.23 | 2/6/2026 | 2/13/2026 3:59:36 PM EST |
| 155.00 | 60.70 | 63.90 | 62.30 | 30.43 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.68 | 0.96 | 0.00 | -0.31 | 1/8/2026 | 2/13/2026 3:59:36 PM EST |
| 160.00 | 56.10 | 59.50 | 57.80 | 36.83 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.70 | 0.96 | 0.00 | -0.34 | 1/13/2026 | 2/13/2026 3:59:36 PM EST |
| 165.00 | 51.00 | 54.80 | 52.90 | 57.68 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.63 | 0.96 | 0.00 | -0.32 | 1/15/2026 | 2/13/2026 3:59:36 PM EST |
| 170.00 | 47.10 | 50.00 | 48.55 | 46.90 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.53 | 0.94 | 0.00 | -0.37 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 175.00 | 42.30 | 45.40 | 43.85 | 29.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.46 | 0.91 | 0.00 | -0.51 | 2/6/2026 | 2/13/2026 3:59:36 PM EST |
| 180.00 | 37.80 | 40.80 | 39.30 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.04 | 0.87 | 0.01 | -0.65 | 2/6/2026 | 2/13/2026 3:59:36 PM EST |
| 185.00 | 33.10 | 36.40 | 34.75 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.03 | 0.86 | 0.01 | -0.63 | 2/9/2026 | 2/13/2026 3:59:36 PM EST |
| 190.00 | 28.80 | 32.20 | 30.50 | 32.70 | +20.39 | +165.64% | 0.16 | 3 | 44 | 1.04 | 0.83 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 195.00 | 24.70 | 28.10 | 26.40 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.02 | 0.79 | 0.01 | -0.72 | 2/6/2026 | 2/13/2026 3:59:36 PM EST |
| 200.00 | 21.40 | 23.90 | 22.65 | 27.05 | +5.65 | +26.41% | 0.11 | 5 | 873 | 1.02 | 0.75 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 210.00 | 15.00 | 17.50 | 16.25 | 19.00 | +2.35 | +14.12% | 0.08 | 1 | 106 | 1.02 | 0.63 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 220.00 | 9.80 | 12.30 | 11.05 | 11.00 | -0.30 | -2.66% | 0.05 | 8 | 703 | 1.01 | 0.50 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 230.00 | 5.60 | 8.40 | 7.00 | 9.20 | +1.40 | +17.95% | 0.03 | 167 | 290 | 0.98 | 0.38 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 240.00 | 2.70 | 5.60 | 4.15 | 4.40 | -0.30 | -6.39% | 0.02 | 5 | 777 | 0.96 | 0.30 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 250.00 | 2.15 | 3.60 | 2.88 | 2.80 | -0.15 | -5.09% | 0.01 | 34 | 245 | 1.02 | 0.23 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 260.00 | 1.30 | 2.45 | 1.88 | 2.11 | -0.25 | -10.60% | 0.01 | 2 | 831 | 1.05 | 0.18 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 270.00 | 0.25 | 2.10 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.15 | 0.01 | -0.70 | 1/22/2026 | 2/13/2026 3:59:36 PM EST |
| 280.00 | 0.05 | 2.65 | 1.35 | 0.57 | -0.37 | -39.37% | 0.00 | 1 | 104 | 1.10 | 0.11 | 0.00 | -0.59 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.07 | 0.00 | -0.38 | 1/30/2026 | 2/13/2026 3:59:36 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.05 | 0.00 | -0.29 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.81 | 0.03 | 0.00 | -0.22 | 2/13/2026 3:59:36 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 | 3.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.65 | 0.00 | 0.00 | -0.04 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.67 | 0.00 | 0.00 | -0.04 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.56 | 0.00 | 0.00 | -0.04 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.05 | 2/13/2026 3:59:36 PM EST | |||
| 140.00 | 0.10 | 2.30 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.86 | -0.01 | 0.00 | -0.16 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.09 | -0.01 | 0.00 | -0.15 | 2/13/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | -0.02 | 0.00 | -0.23 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 155.00 | 0.05 | 2.65 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.49 | -0.04 | 0.00 | -0.31 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | -0.04 | 0.00 | -0.34 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | -0.04 | 0.00 | -0.32 | 2/9/2026 | 2/13/2026 3:59:36 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 5.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | -0.06 | 0.00 | -0.37 | 2/5/2026 | 2/13/2026 3:59:36 PM EST |
| 175.00 | 0.75 | 3.10 | 1.93 | 0.90 | -0.01 | -1.10% | 0.01 | 22 | 5 | 1.27 | -0.09 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 180.00 | 0.25 | 2.50 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.01 | -0.13 | 0.01 | -0.65 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 185.00 | 1.60 | 2.85 | 2.23 | 2.90 | +1.09 | +60.23% | 0.01 | 1 | 29 | 1.10 | -0.14 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 190.00 | 2.35 | 3.80 | 3.08 | 2.73 | -0.47 | -14.69% | 0.02 | 3 | 56 | 1.09 | -0.17 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 195.00 | 1.95 | 4.90 | 3.43 | 3.73 | -0.74 | -16.56% | 0.02 | 2 | 47 | 0.99 | -0.21 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 200.00 | 3.20 | 6.20 | 4.70 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.99 | -0.25 | 0.01 | -0.75 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 210.00 | 7.50 | 9.60 | 8.55 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.02 | -0.37 | 0.01 | -0.83 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 220.00 | 12.30 | 14.60 | 13.45 | 13.50 | +1.20 | +9.76% | 0.06 | 84 | 57 | 1.02 | -0.50 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 230.00 | 17.80 | 20.70 | 19.25 | 18.50 | +2.76 | +17.54% | 0.08 | 63 | 10 | 0.98 | -0.62 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 240.00 | 25.50 | 28.10 | 26.80 | 23.11 | % | 0.11 | 2 | 0 | 0.99 | -0.70 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:36 PM EST | |
| 250.00 | 33.50 | 36.70 | 35.10 | % | 0.14 | 0 | 0 | 0.97 | -0.77 | 0.01 | -0.83 | 2/13/2026 3:59:36 PM EST | |||
| 260.00 | 43.10 | 45.50 | 44.30 | 40.98 | +3.40 | +9.05% | 0.17 | 3 | 4 | 1.24 | -0.82 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 270.00 | 51.80 | 54.50 | 53.15 | 50.00 | % | 0.20 | 35 | 0 | 1.25 | -0.85 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 3:59:36 PM EST | |
| 280.00 | 61.40 | 64.30 | 62.85 | % | 0.22 | 0 | 0 | 1.35 | -0.89 | 0.00 | -0.59 | 2/13/2026 3:59:36 PM EST | |||
| 290.00 | 71.80 | 74.10 | 72.95 | % | 0.25 | 0 | 0 | 1.45 | -0.93 | 0.00 | -0.38 | 2/13/2026 3:59:36 PM EST | |||
| 300.00 | 81.00 | 84.30 | 82.65 | % | 0.28 | 0 | 0 | 1.62 | -0.95 | 0.00 | -0.29 | 2/13/2026 3:59:36 PM EST | |||
| 310.00 | 91.00 | 94.30 | 92.65 | % | 0.30 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.22 | 2/13/2026 3:59:36 PM EST |