Options Chain for ONTO INNOVATION INC COM (ONTO) - $108.50 as of 8/22/2025 8:28:16 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 | 52.90 | 56.20 | 54.55 | % | 0.99 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 48.10 | 51.30 | 49.70 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 43.20 | 46.40 | 44.80 | % | 0.69 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 38.20 | 41.50 | 39.85 | % | 0.57 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 32.50 | 36.60 | 34.55 | % | 0.46 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 28.60 | 32.00 | 30.30 | 28.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.83 | 0.93 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 24.00 | 27.40 | 25.70 | % | 0.30 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 19.70 | 22.50 | 21.10 | % | 0.23 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 15.50 | 19.10 | 17.30 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.79 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 11.90 | 15.50 | 13.70 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 8.90 | 11.70 | 10.30 | % | 0.10 | 0 | 0 | 0.48 | 0.62 | 0.02 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 7.50 | 8.40 | 7.95 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.49 | 0.52 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 5.50 | 6.10 | 5.80 | 7.50 | +1.30 | +20.97% | 0.05 | 5 | 1 | 0.48 | 0.42 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 3.90 | 4.50 | 4.20 | 4.97 | +1.47 | +42.00% | 0.04 | 1 | 5 | 0.48 | 0.34 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 2.80 | 3.40 | 3.10 | 3.50 | +1.00 | +40.00% | 0.02 | 20 | 15 | 0.48 | 0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 1.95 | 3.80 | 2.88 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | 0.21 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 1.35 | 1.85 | 1.60 | 1.81 | -0.14 | -7.18% | 0.01 | 1 | 1 | 0.48 | 0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.95 | 1.30 | 1.13 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.13 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.30 | 1.45 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.10 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:51 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.20 | 2.80 | 1.50 | % | 0.02 | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.09 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 1.20 | 3.20 | 2.20 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.55 | -0.15 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 3.00 | 1.83 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 2.00 | 4.30 | 3.15 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.28 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 5.90 | 6.20 | 6.05 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.38 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 8.20 | 8.60 | 8.40 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.47 | -0.48 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 11.00 | 11.60 | 11.30 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.46 | -0.58 | 0.02 | -0.07 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 14.70 | 15.60 | 15.15 | % | 0.13 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 18.30 | 19.30 | 18.80 | % | 0.15 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 20.80 | 23.60 | 22.20 | % | 0.17 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 25.30 | 28.20 | 26.75 | % | 0.20 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 29.90 | 32.90 | 31.40 | % | 0.22 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 35.10 | 37.40 | 36.25 | % | 0.25 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 39.50 | 42.70 | 41.10 | % | 0.27 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 44.50 | 47.60 | 46.05 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 49.30 | 52.60 | 50.95 | % | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST |