Options Chain for ONTO INNOVATION INC COM (ONTO) - $129.11 as of 11/5/2025 12:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.00 | 86.70 | 84.85 | 59.00 | 0.00 | 0.00% | 1.70 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/5/2025 12:58:50 PM EST |
| 55.00 | 78.10 | 82.10 | 80.10 | 42.32 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/5/2025 12:58:50 PM EST |
| 60.00 | 73.10 | 77.20 | 75.15 | 64.59 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 11/5/2025 12:58:50 PM EST |
| 65.00 | 68.20 | 71.80 | 70.00 | 61.54 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 12:58:50 PM EST |
| 70.00 | 63.30 | 66.90 | 65.10 | 36.70 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 11/5/2025 12:58:50 PM EST |
| 75.00 | 58.30 | 61.50 | 59.90 | 23.30 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.18 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 11/5/2025 12:58:50 PM EST |
| 80.00 | 53.40 | 56.30 | 54.85 | 60.62 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.19 | 0.98 | 0.00 | -0.02 | 9/23/2025 | 11/5/2025 12:58:50 PM EST |
| 85.00 | 48.60 | 51.70 | 50.15 | 46.97 | 0.00 | 0.00% | 0.59 | 0 | 33 | 0.87 | 0.97 | 0.00 | -0.04 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 90.00 | 43.90 | 46.50 | 45.20 | 47.30 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.99 | 0.94 | 0.00 | -0.04 | 10/29/2025 | 11/5/2025 12:58:50 PM EST |
| 95.00 | 39.20 | 42.00 | 40.60 | 33.20 | 0.00 | 0.00% | 0.43 | 0 | 63 | 0.95 | 0.92 | 0.00 | -0.06 | 9/18/2025 | 11/5/2025 12:58:50 PM EST |
| 100.00 | 34.70 | 37.40 | 36.05 | 37.60 | 0.00 | 0.00% | 0.36 | 0 | 95 | 0.88 | 0.89 | 0.01 | -0.07 | 10/24/2025 | 11/5/2025 12:58:50 PM EST |
| 105.00 | 31.00 | 33.40 | 32.20 | 29.79 | -1.81 | -5.73% | 0.31 | 3 | 196 | 0.64 | 0.86 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 110.00 | 26.30 | 28.90 | 27.60 | 25.16 | 0.00 | 0.00% | 0.25 | 0 | 175 | 0.67 | 0.82 | 0.01 | -0.10 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 115.00 | 22.60 | 25.10 | 23.85 | 23.50 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.67 | 0.78 | 0.01 | -0.11 | 10/23/2025 | 11/5/2025 12:58:50 PM EST |
| 120.00 | 20.40 | 21.50 | 20.95 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.69 | 0.72 | 0.01 | -0.12 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 125.00 | 17.10 | 18.30 | 17.70 | 16.10 | -3.80 | -19.10% | 0.14 | 116 | 404 | 0.68 | 0.66 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 130.00 | 14.20 | 15.20 | 14.70 | 14.71 | +2.61 | +21.57% | 0.11 | 1 | 115 | 0.67 | 0.60 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 135.00 | 11.60 | 13.00 | 12.30 | 11.10 | +1.40 | +14.44% | 0.09 | 3 | 84 | 0.66 | 0.53 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 140.00 | 9.50 | 10.70 | 10.10 | 9.00 | +0.95 | +11.81% | 0.07 | 5 | 373 | 0.67 | 0.47 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 145.00 | 7.60 | 8.70 | 8.15 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.66 | 0.41 | 0.01 | -0.13 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 150.00 | 6.50 | 7.00 | 6.75 | 6.50 | +1.05 | +19.27% | 0.04 | 46 | 180 | 0.65 | 0.35 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 155.00 | 4.90 | 5.80 | 5.35 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.62 | 0.30 | 0.01 | -0.12 | 10/30/2025 | 11/5/2025 12:58:50 PM EST |
| 160.00 | 4.00 | 4.70 | 4.35 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.66 | 0.26 | 0.01 | -0.11 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 165.00 | 3.10 | 4.00 | 3.55 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.67 | 0.22 | 0.01 | -0.10 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 170.00 | 2.55 | 3.90 | 3.23 | 4.00 | +1.79 | +81.00% | 0.02 | 3 | 547 | 0.64 | 0.18 | 0.01 | -0.09 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 175.00 | 0.80 | 3.90 | 2.35 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.66 | 0.15 | 0.01 | -0.08 | 10/13/2025 | 11/5/2025 12:58:50 PM EST |
| 180.00 | 1.70 | 3.70 | 2.70 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 538 | 0.75 | 0.12 | 0.01 | -0.07 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 185.00 | 0.20 | 3.40 | 1.80 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.10 | 0.01 | -0.06 | 10/3/2025 | 11/5/2025 12:58:50 PM EST |
| 190.00 | 0.00 | 3.20 | 1.60 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.88 | 0.09 | 0.01 | -0.06 | 10/3/2025 | 11/5/2025 12:58:50 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.07 | 0.00 | -0.05 | 10/17/2025 | 11/5/2025 12:58:50 PM EST |
| 200.00 | 0.00 | 2.85 | 1.43 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.93 | 0.06 | 0.00 | -0.04 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.04 | 0.00 | -0.03 | 10/22/2025 | 11/5/2025 12:58:50 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.02 | 0.00 | -0.02 | 10/28/2025 | 11/5/2025 12:58:50 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 11/5/2025 12:58:50 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 11/5/2025 12:58:50 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.19 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 11/5/2025 12:58:50 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 12:58:50 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/5/2025 12:58:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 11/5/2025 12:58:50 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 12:58:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 12:58:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/5/2025 12:58:50 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.54 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 12:58:50 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.77 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 11/5/2025 12:58:50 PM EST |
| 65.00 | 0.05 | 2.45 | 1.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/5/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.51 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 11/5/2025 12:58:50 PM EST |
| 75.00 | 0.10 | 0.95 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.91 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 592 | 0.82 | -0.02 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.19 | -0.03 | 0.00 | -0.04 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 90.00 | 0.05 | 2.80 | 1.43 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.77 | -0.06 | 0.00 | -0.04 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 95.00 | 0.05 | 3.10 | 1.58 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.70 | -0.08 | 0.00 | -0.06 | 11/4/2025 | 11/5/2025 12:58:50 PM EST |
| 100.00 | 0.85 | 3.50 | 2.18 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 607 | 0.76 | -0.11 | 0.01 | -0.07 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 105.00 | 1.85 | 3.90 | 2.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.75 | -0.14 | 0.01 | -0.08 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 110.00 | 2.40 | 3.90 | 3.15 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.69 | -0.18 | 0.01 | -0.10 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 115.00 | 3.70 | 5.30 | 4.50 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.70 | -0.22 | 0.01 | -0.11 | 10/30/2025 | 11/5/2025 12:58:50 PM EST |
| 120.00 | 5.20 | 6.80 | 6.00 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.69 | -0.28 | 0.01 | -0.12 | 11/4/2025 | 11/5/2025 12:58:50 PM EST |
| 125.00 | 7.00 | 8.60 | 7.80 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.68 | -0.34 | 0.01 | -0.13 | 9/25/2025 | 11/5/2025 12:58:50 PM EST |
| 130.00 | 9.10 | 10.70 | 9.90 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.67 | -0.40 | 0.01 | -0.13 | 11/4/2025 | 11/5/2025 12:58:50 PM EST |
| 135.00 | 11.50 | 13.20 | 12.35 | 11.14 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.67 | -0.47 | 0.01 | -0.13 | 10/29/2025 | 11/5/2025 12:58:50 PM EST |
| 140.00 | 14.00 | 15.80 | 14.90 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 202 | 0.66 | -0.53 | 0.01 | -0.13 | 11/3/2025 | 11/5/2025 12:58:50 PM EST |
| 145.00 | 17.50 | 19.00 | 18.25 | 24.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.59 | 0.01 | -0.13 | 10/13/2025 | 11/5/2025 12:58:50 PM EST |
| 150.00 | 21.00 | 23.20 | 22.10 | 28.36 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.66 | -0.65 | 0.01 | -0.13 | 10/13/2025 | 11/5/2025 12:58:50 PM EST |
| 155.00 | 24.70 | 27.10 | 25.90 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.67 | -0.70 | 0.01 | -0.12 | 10/6/2025 | 11/5/2025 12:58:50 PM EST |
| 160.00 | 28.40 | 31.00 | 29.70 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.66 | -0.74 | 0.01 | -0.11 | 10/31/2025 | 11/5/2025 12:58:50 PM EST |
| 165.00 | 32.80 | 35.20 | 34.00 | 26.90 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.67 | -0.78 | 0.01 | -0.10 | 10/6/2025 | 11/5/2025 12:58:50 PM EST |
| 170.00 | 37.10 | 39.50 | 38.30 | 72.08 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.66 | -0.82 | 0.01 | -0.09 | 7/23/2025 | 11/5/2025 12:58:50 PM EST |
| 175.00 | 41.20 | 43.90 | 42.55 | 27.71 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.08 | 12/18/2024 | 11/5/2025 12:58:50 PM EST |
| 180.00 | 45.90 | 48.60 | 47.25 | 57.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.07 | 4/9/2025 | 11/5/2025 12:58:50 PM EST |
| 185.00 | 50.30 | 52.90 | 51.60 | 19.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.06 | 1/23/2025 | 11/5/2025 12:58:50 PM EST |
| 190.00 | 55.00 | 58.00 | 56.50 | 65.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.06 | 4/9/2025 | 11/5/2025 12:58:50 PM EST |
| 195.00 | 60.40 | 62.80 | 61.60 | 97.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.05 | 5/9/2025 | 11/5/2025 12:58:50 PM EST |
| 200.00 | 64.70 | 67.60 | 66.15 | 41.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.04 | 2/12/2025 | 11/5/2025 12:58:50 PM EST |
| 210.00 | 74.80 | 77.40 | 76.10 | 109.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.03 | 7/1/2025 | 11/5/2025 12:58:50 PM EST |
| 220.00 | 84.60 | 87.30 | 85.95 | 74.79 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 11/5/2025 12:58:50 PM EST |
| 230.00 | 93.90 | 97.20 | 95.55 | 60.16 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/17/2024 | 11/5/2025 12:58:50 PM EST |
| 240.00 | 103.10 | 107.20 | 105.15 | 74.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 11/5/2025 12:58:50 PM EST |
| 250.00 | 113.00 | 117.30 | 115.15 | 152.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 11/5/2025 12:58:50 PM EST |
| 260.00 | 123.50 | 127.20 | 125.35 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 270.00 | 133.50 | 137.20 | 135.35 | 68.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 11/5/2025 12:58:50 PM EST |
| 280.00 | 143.50 | 147.20 | 145.35 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 290.00 | 153.50 | 157.20 | 155.35 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 300.00 | 163.30 | 167.20 | 165.25 | % | 0.55 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 310.00 | 173.20 | 177.20 | 175.20 | % | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 320.00 | 183.50 | 187.20 | 185.35 | % | 0.58 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST | |||
| 330.00 | 193.50 | 197.20 | 195.35 | % | 0.59 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:50 PM EST |