Options Chain for ONTO INNOVATION INC COM (ONTO) - $201.88 as of 3/19/2026 3:46:48 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 | 152.60 | 155.80 | 154.20 | 147.52 | 0.00 | 0.00% | 2.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/19/2026 4:00:10 PM EST |
| 60.00 | 147.60 | 150.80 | 149.20 | 156.20 | 0.00 | 0.00% | 2.49 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 65.00 | 142.60 | 145.80 | 144.20 | 68.07 | 0.00 | 0.00% | 2.22 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 3/19/2026 4:00:10 PM EST |
| 70.00 | 137.60 | 140.90 | 139.25 | 145.99 | 0.00 | 0.00% | 1.99 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/19/2026 4:00:10 PM EST |
| 75.00 | 132.30 | 136.50 | 134.40 | 66.50 | 0.00 | 0.00% | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/19/2026 4:00:10 PM EST |
| 80.00 | 127.30 | 131.50 | 129.40 | 139.00 | 0.00 | 0.00% | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 85.00 | 122.60 | 125.80 | 124.20 | 134.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 90.00 | 117.60 | 120.80 | 119.20 | 62.10 | 0.00 | 0.00% | 1.32 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/19/2026 4:00:10 PM EST |
| 95.00 | 112.70 | 116.40 | 114.55 | 125.60 | 0.00 | 0.00% | 1.21 | 0 | 15 | 9.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 100.00 | 107.70 | 110.90 | 109.30 | 85.86 | 0.00 | 0.00% | 1.09 | 0 | 67 | 9.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/19/2026 4:00:10 PM EST |
| 105.00 | 102.70 | 105.00 | 103.85 | 100.00 | -0.20 | -0.20% | 0.99 | 2 | 39 | 7.88 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 110.00 | 97.70 | 100.90 | 99.30 | 99.10 | +14.10 | +16.59% | 0.90 | 3 | 24 | 8.29 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 115.00 | 92.70 | 95.80 | 94.25 | 75.39 | 0.00 | 0.00% | 0.82 | 0 | 20 | 7.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/19/2026 4:00:10 PM EST |
| 120.00 | 87.70 | 90.80 | 89.25 | 45.00 | 0.00 | 0.00% | 0.74 | 0 | 8 | 7.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/19/2026 4:00:10 PM EST |
| 125.00 | 82.70 | 85.80 | 84.25 | 61.40 | 0.00 | 0.00% | 0.67 | 0 | 17 | 6.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 4:00:10 PM EST |
| 130.00 | 78.10 | 80.80 | 79.45 | 57.31 | 0.00 | 0.00% | 0.61 | 0 | 137 | 6.44 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 4:00:10 PM EST |
| 135.00 | 72.70 | 76.40 | 74.55 | 60.00 | 0.00 | 0.00% | 0.55 | 0 | 178 | 6.02 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 140.00 | 67.70 | 71.00 | 69.35 | 53.13 | 0.00 | 0.00% | 0.50 | 0 | 77 | 5.89 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:10 PM EST |
| 145.00 | 62.70 | 66.10 | 64.40 | 46.94 | 0.00 | 0.00% | 0.44 | 0 | 18 | 5.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 4:00:10 PM EST |
| 150.00 | 57.70 | 61.20 | 59.45 | 52.20 | +18.42 | +54.53% | 0.40 | 1 | 114 | 4.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 155.00 | 52.70 | 55.80 | 54.25 | 35.50 | 0.00 | 0.00% | 0.35 | 0 | 185 | 4.45 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 4:00:10 PM EST |
| 160.00 | 47.70 | 50.80 | 49.25 | 35.27 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 4:00:10 PM EST |
| 165.00 | 42.70 | 46.00 | 44.35 | 48.50 | 0.00 | 0.00% | 0.27 | 0 | 14 | 3.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/19/2026 4:00:10 PM EST |
| 170.00 | 37.80 | 40.90 | 39.35 | 32.70 | +7.70 | +30.80% | 0.23 | 1 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 175.00 | 32.80 | 36.30 | 34.55 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 50 | 2.60 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 180.00 | 27.90 | 30.40 | 29.15 | 24.00 | +2.50 | +11.63% | 0.16 | 3 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 185.00 | 23.30 | 26.50 | 24.90 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 214 | 2.01 | 1.00 | 0.00 | -0.04 | 3/18/2026 | 3/19/2026 4:00:10 PM EST |
| 190.00 | 18.10 | 20.60 | 19.35 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.89 | 0.97 | 0.01 | -0.15 | 3/16/2026 | 3/19/2026 4:00:10 PM EST |
| 195.00 | 13.50 | 15.90 | 14.70 | 14.50 | +6.90 | +90.79% | 0.08 | 34 | 50 | 1.64 | 0.93 | 0.01 | -0.41 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 200.00 | 9.00 | 11.40 | 10.20 | 10.06 | +4.51 | +81.27% | 0.05 | 29 | 1,121 | 0.73 | 0.84 | 0.03 | -0.97 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 210.00 | 2.45 | 4.10 | 3.28 | 2.50 | +1.05 | +72.42% | 0.02 | 19 | 83 | 0.70 | 0.49 | 0.04 | -1.80 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 220.00 | 0.15 | 1.40 | 0.78 | 0.30 | -0.05 | -14.29% | 0.00 | 8 | 138 | 0.85 | 0.13 | 0.02 | -0.53 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 162 | 1.56 | 0.02 | 0.00 | -0.04 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 840 | 2.26 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.67 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/19/2026 4:00:10 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/19/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/19/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/19/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 3/19/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/19/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.57 | -85.08% | 0.00 | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/19/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/19/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/19/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/19/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/19/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/19/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 40 | 2.36 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.24 | -0.93 | -79.49% | 0.00 | 1 | 554 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.64 | 0.00 | 0.00 | -0.04 | 3/18/2026 | 3/19/2026 4:00:10 PM EST |
| 190.00 | 0.25 | 1.20 | 0.73 | 0.80 | -0.40 | -33.34% | 0.00 | 4 | 71 | 1.33 | -0.03 | 0.01 | -0.15 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 195.00 | 0.05 | 2.80 | 1.43 | 1.85 | -0.88 | -32.24% | 0.01 | 3 | 115 | 1.28 | -0.07 | 0.01 | -0.41 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 200.00 | 0.30 | 2.95 | 1.63 | 0.90 | -3.10 | -77.50% | 0.01 | 8 | 91 | 1.12 | -0.16 | 0.03 | -0.97 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 210.00 | 2.95 | 5.20 | 4.08 | 9.65 | -1.20 | -11.06% | 0.02 | 1 | 18 | 0.87 | -0.51 | 0.04 | -1.80 | 3/19/2026 | 3/19/2026 4:00:10 PM EST |
| 220.00 | 10.00 | 12.50 | 11.25 | 36.16 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.12 | -0.87 | 0.02 | -0.53 | 3/9/2026 | 3/19/2026 4:00:10 PM EST |
| 230.00 | 19.70 | 21.70 | 20.70 | 36.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.78 | -0.98 | 0.00 | -0.04 | 3/11/2026 | 3/19/2026 4:00:10 PM EST |
| 240.00 | 29.50 | 32.30 | 30.90 | 30.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 250.00 | 38.70 | 42.40 | 40.55 | 37.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 4:00:10 PM EST |
| 260.00 | 48.70 | 52.40 | 50.55 | 49.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 270.00 | 58.50 | 62.80 | 60.65 | 83.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/19/2026 4:00:10 PM EST |
| 280.00 | 68.50 | 72.60 | 70.55 | 57.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 290.00 | 78.50 | 82.80 | 80.65 | 76.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 300.00 | 88.50 | 92.80 | 90.65 | 87.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 310.00 | 98.50 | 102.80 | 100.65 | 88.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/19/2026 4:00:10 PM EST |
| 320.00 | 108.50 | 112.80 | 110.65 | 99.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/19/2026 4:00:10 PM EST |
| 330.00 | 118.50 | 122.60 | 120.55 | 108.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/19/2026 4:00:10 PM EST |