Options Chain for ONTO INNOVATION INC COM (ONTO) - $157.86 as of 1/1/2026 6:02:39 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 | 86.00 | 90.20 | 88.10 | % | 1.26 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 75.00 | 81.40 | 85.20 | 83.30 | % | 1.11 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 80.00 | 76.40 | 80.20 | 78.30 | % | 0.98 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 85.00 | 71.60 | 75.10 | 73.35 | % | 0.86 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 90.00 | 66.60 | 70.10 | 68.35 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 95.00 | 61.50 | 65.10 | 63.30 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 100.00 | 56.70 | 60.10 | 58.40 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 105.00 | 51.50 | 55.10 | 53.30 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 110.00 | 46.70 | 50.20 | 48.45 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 115.00 | 41.80 | 45.20 | 43.50 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 120.00 | 36.70 | 40.20 | 38.45 | 37.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:54 PM EST |
| 125.00 | 31.80 | 35.30 | 33.55 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 12/31/2025 3:59:54 PM EST |
| 130.00 | 26.90 | 30.40 | 28.65 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.86 | 0.99 | 0.00 | -0.04 | 11/24/2025 | 12/31/2025 3:59:54 PM EST |
| 135.00 | 22.00 | 25.60 | 23.80 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.77 | 0.97 | 0.00 | -0.06 | 12/18/2025 | 12/31/2025 3:59:54 PM EST |
| 140.00 | 17.30 | 21.10 | 19.20 | 22.53 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.72 | 0.93 | 0.01 | -0.09 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 145.00 | 12.90 | 16.10 | 14.50 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.57 | 0.85 | 0.02 | -0.13 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 150.00 | 10.40 | 12.00 | 11.20 | 13.86 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.46 | 0.76 | 0.02 | -0.16 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 155.00 | 6.70 | 7.90 | 7.30 | 7.75 | -2.25 | -22.50% | 0.05 | 1 | 40 | 0.41 | 0.62 | 0.03 | -0.18 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 160.00 | 3.90 | 5.30 | 4.60 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.40 | 0.47 | 0.03 | -0.18 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 165.00 | 2.25 | 3.50 | 2.88 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.41 | 0.33 | 0.03 | -0.16 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 170.00 | 0.40 | 2.20 | 1.30 | 1.75 | -1.24 | -41.48% | 0.01 | 1 | 30 | 0.36 | 0.21 | 0.02 | -0.12 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 175.00 | 0.15 | 1.45 | 0.80 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.37 | 0.12 | 0.02 | -0.09 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | 0.06 | 0.01 | -0.05 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 2.45 | 1.25 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.03 | 0.01 | -0.03 | 12/11/2025 | 12/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/31/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.92 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/31/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | 0.00 | 0.00 | -0.02 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | -0.01 | 0.00 | -0.04 | 12/17/2025 | 12/31/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.03 | 0.00 | -0.06 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.07 | 0.01 | -0.09 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 145.00 | 0.55 | 1.95 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.43 | -0.15 | 0.02 | -0.13 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 150.00 | 1.30 | 2.90 | 2.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.41 | -0.24 | 0.02 | -0.16 | 12/30/2025 | 12/31/2025 3:59:54 PM EST |
| 155.00 | 2.20 | 4.60 | 3.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.38 | -0.38 | 0.03 | -0.18 | 12/26/2025 | 12/31/2025 3:59:54 PM EST |
| 160.00 | 4.50 | 7.00 | 5.75 | 6.92 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.37 | -0.53 | 0.03 | -0.18 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 165.00 | 8.70 | 10.40 | 9.55 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.67 | 0.03 | -0.16 | 12/24/2025 | 12/31/2025 3:59:54 PM EST |
| 170.00 | 11.40 | 14.80 | 13.10 | % | 0.08 | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.12 | 12/31/2025 3:59:54 PM EST | |||
| 175.00 | 15.70 | 19.30 | 17.50 | % | 0.10 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.09 | 12/31/2025 3:59:54 PM EST | |||
| 180.00 | 20.40 | 23.90 | 22.15 | % | 0.12 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.05 | 12/31/2025 3:59:54 PM EST | |||
| 185.00 | 25.10 | 28.80 | 26.95 | % | 0.15 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.03 | 12/31/2025 3:59:54 PM EST | |||
| 190.00 | 30.10 | 33.70 | 31.90 | % | 0.17 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 195.00 | 35.10 | 38.70 | 36.90 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 200.00 | 40.10 | 43.50 | 41.80 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 210.00 | 50.10 | 53.60 | 51.85 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST |