Options Chain for ONTO INNOVATION INC COM (ONTO) - $211.80 as of 1/23/2026 11:46:45 AM 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 | 110.00 | 114.00 | 112.00 | % | 1.12 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 105.00 | 105.00 | 109.00 | 107.00 | % | 1.02 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 110.00 | 99.80 | 104.10 | 101.95 | % | 0.93 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 115.00 | 95.10 | 98.20 | 96.65 | % | 0.84 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 120.00 | 89.90 | 93.90 | 91.90 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 1/23/2026 3:59:59 PM EST | |||
| 125.00 | 85.30 | 88.10 | 86.70 | % | 0.69 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 130.00 | 80.30 | 82.60 | 81.45 | % | 0.63 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 135.00 | 75.30 | 78.20 | 76.75 | % | 0.57 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 140.00 | 70.10 | 73.30 | 71.70 | 71.52 | +51.24 | +252.67% | 0.51 | 15 | 15 | 1.10 | 0.98 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 145.00 | 65.40 | 68.40 | 66.90 | 19.75 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.98 | 0.98 | 0.00 | -0.05 | 12/19/2025 | 1/23/2026 3:59:59 PM EST |
| 150.00 | 60.40 | 64.30 | 62.35 | 46.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.06 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 155.00 | 55.90 | 59.00 | 57.45 | 30.43 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.95 | 0.95 | 0.00 | -0.08 | 1/8/2026 | 1/23/2026 3:59:59 PM EST |
| 160.00 | 51.80 | 54.70 | 53.25 | 36.83 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.91 | 0.93 | 0.00 | -0.10 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 165.00 | 46.90 | 49.70 | 48.30 | 57.68 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.86 | 0.91 | 0.00 | -0.12 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 170.00 | 42.20 | 45.30 | 43.75 | 53.65 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.66 | 0.89 | 0.00 | -0.14 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 175.00 | 38.10 | 40.90 | 39.50 | 44.72 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.67 | 0.86 | 0.01 | -0.16 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 180.00 | 34.10 | 37.00 | 35.55 | 19.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.67 | 0.83 | 0.01 | -0.18 | 1/9/2026 | 1/23/2026 3:59:59 PM EST |
| 185.00 | 29.80 | 33.00 | 31.40 | 25.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.79 | 0.01 | -0.20 | 1/14/2026 | 1/23/2026 3:59:59 PM EST |
| 190.00 | 27.20 | 28.90 | 28.05 | 33.05 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.67 | 0.75 | 0.01 | -0.22 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 195.00 | 23.60 | 26.10 | 24.85 | 20.05 | -7.15 | -26.29% | 0.13 | 1 | 23 | 0.67 | 0.71 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 200.00 | 20.30 | 22.10 | 21.20 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 742 | 0.64 | 0.66 | 0.01 | -0.25 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 210.00 | 14.60 | 16.70 | 15.65 | 15.30 | -4.62 | -23.20% | 0.07 | 52 | 115 | 0.63 | 0.55 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 220.00 | 10.10 | 12.30 | 11.20 | 11.20 | -2.50 | -18.25% | 0.05 | 59 | 870 | 0.63 | 0.45 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 230.00 | 6.80 | 8.90 | 7.85 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.62 | 0.35 | 0.01 | -0.25 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 240.00 | 4.60 | 6.80 | 5.70 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.64 | 0.27 | 0.01 | -0.22 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 250.00 | 3.10 | 4.40 | 3.75 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.63 | 0.20 | 0.01 | -0.19 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 260.00 | 2.00 | 3.90 | 2.95 | 2.60 | -1.60 | -38.10% | 0.01 | 2 | 809 | 0.66 | 0.15 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 270.00 | 1.35 | 2.30 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.00 | -0.13 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.07 | 0.00 | -0.09 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.89 | 0.05 | 0.00 | -0.07 | 1/23/2026 3:59:59 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 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 1/23/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.80 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 7 | 0.75 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 140.00 | 0.10 | 0.60 | 0.35 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | -0.02 | 0.00 | -0.03 | 1/9/2026 | 1/23/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 150.00 | 0.20 | 2.75 | 1.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.04 | 0.00 | -0.06 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 155.00 | 0.50 | 3.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | -0.05 | 0.00 | -0.08 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 160.00 | 0.80 | 2.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.72 | -0.07 | 0.00 | -0.10 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 165.00 | 0.25 | 3.50 | 1.88 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.09 | 0.00 | -0.12 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 170.00 | 1.00 | 3.80 | 2.40 | 2.00 | -4.20 | -67.75% | 0.01 | 1 | 1 | 0.69 | -0.11 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 175.00 | 2.40 | 4.00 | 3.20 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | -0.14 | 0.01 | -0.16 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 180.00 | 3.00 | 4.90 | 3.95 | 3.80 | +0.05 | +1.34% | 0.02 | 1 | 7 | 0.68 | -0.17 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 185.00 | 3.90 | 6.20 | 5.05 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.67 | -0.21 | 0.01 | -0.20 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 190.00 | 5.10 | 7.60 | 6.35 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.66 | -0.25 | 0.01 | -0.22 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 195.00 | 6.50 | 8.90 | 7.70 | 7.80 | +0.50 | +6.85% | 0.04 | 1 | 7 | 0.65 | -0.29 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 200.00 | 8.50 | 10.80 | 9.65 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.65 | -0.34 | 0.01 | -0.25 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 210.00 | 12.70 | 15.30 | 14.00 | 15.00 | +1.70 | +12.79% | 0.07 | 17 | 32 | 0.64 | -0.45 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 220.00 | 18.00 | 20.90 | 19.45 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.63 | -0.55 | 0.01 | -0.26 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 230.00 | 24.80 | 27.50 | 26.15 | 28.40 | +4.68 | +19.73% | 0.11 | 6 | 10 | 0.63 | -0.65 | 0.01 | -0.25 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 240.00 | 32.30 | 34.90 | 33.60 | % | 0.14 | 0 | 0 | 0.63 | -0.73 | 0.01 | -0.22 | 1/23/2026 3:59:59 PM EST | |||
| 250.00 | 40.80 | 42.80 | 41.80 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.19 | 1/23/2026 3:59:59 PM EST | |||
| 260.00 | 49.50 | 52.20 | 50.85 | 47.02 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.65 | -0.85 | 0.01 | -0.16 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 270.00 | 58.50 | 61.30 | 59.90 | % | 0.22 | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.13 | 1/23/2026 3:59:59 PM EST | |||
| 280.00 | 67.40 | 71.20 | 69.30 | % | 0.25 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.09 | 1/23/2026 3:59:59 PM EST | |||
| 290.00 | 77.50 | 80.90 | 79.20 | % | 0.27 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.07 | 1/23/2026 3:59:59 PM EST |