Options Chain for ONTO INNOVATION INC COM (ONTO) - $126.81 as of 5/9/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.20 | 31.20 | 29.80 | % | 2 | 0 | 1.06 | 0.97 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 65.00 | 22.80 | 26.50 | % | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.04 | 5/9/2025 3:59:58 PM EST | |||
| 70.00 | 18.20 | 21.80 | 20.10 | % | 3 | 0 | 0.61 | 0.89 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 75.00 | 14.20 | 17.60 | 17.00 | % | 14 | 0 | 0.59 | 0.82 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 80.00 | 11.70 | 13.00 | 12.38 | % | 14 | 0 | 0.61 | 0.73 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 85.00 | 8.20 | 10.30 | 9.00 | -20.40 | -69.39% | 55 | 1 | 0.60 | 0.63 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 90.00 | 6.20 | 6.80 | 6.40 | % | 257 | 0 | 0.58 | 0.52 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 95.00 | 4.10 | 4.60 | 4.60 | -28.30 | -86.02% | 157 | 3 | 0.56 | 0.40 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 100.00 | 2.65 | 3.20 | 2.99 | -15.61 | -83.93% | 215 | 3 | 0.57 | 0.30 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 105.00 | 1.60 | 2.25 | 1.90 | % | 55 | 0 | 0.57 | 0.21 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 110.00 | 1.15 | 1.40 | 1.15 | -17.58 | -93.86% | 452 | 31 | 0.57 | 0.15 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 1.20 | 0.78 | -9.82 | -92.65% | 47 | 1 | 0.60 | 0.11 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 120.00 | 0.50 | 1.10 | 0.70 | -13.60 | -95.11% | 133 | 14 | 0.63 | 0.08 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 125.00 | 0.40 | 1.05 | 0.45 | -12.20 | -96.45% | 12 | 42 | 0.62 | 0.05 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 1.50 | 0.05 | -9.95 | -99.50% | 1 | 36 | 0.75 | 0.04 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 135.00 | 0.10 | 0.95 | 0.35 | -8.25 | -95.93% | 31 | 41 | 0.81 | 0.03 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.95 | 5.50 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 1.40 | 5.00 | 0.00 | 0.00% | 0 | 88 | 0.80 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/9/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | -2.65 | -89.84% | 2 | 18 | 0.86 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 19.08 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/9/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.45 | 0.20 | -0.65 | -76.48% | 22 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 2.95 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.20 | 0.17 | -0.63 | -78.75% | 2 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 2.22 | 0.00 | 0.00% | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 2.72 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 6.90 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/9/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 226 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 41 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 201 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/9/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.35 | 3.30 | 0.00 | 0.00% | 0 | 40 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.35 | 6.93 | 0.00 | 0.00% | 0 | 19 | 1.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/9/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/9/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 30 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.05 | 1.50 | 0.35 | % | 14 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 65.00 | 0.55 | 0.85 | 0.60 | % | 17 | 0 | 0.68 | -0.06 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 70.00 | 0.80 | 1.40 | 1.16 | % | 59 | 0 | 0.63 | -0.11 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 75.00 | 1.55 | 2.30 | 1.90 | % | 53 | 0 | 0.61 | -0.18 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 80.00 | 3.10 | 3.50 | 3.16 | % | 52 | 0 | 0.60 | -0.27 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 85.00 | 4.50 | 5.40 | 5.30 | % | 65 | 0 | 0.58 | -0.37 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:58 PM EST | |
| 90.00 | 6.80 | 8.00 | 6.81 | -0.59 | -7.98% | 45 | 13 | 0.57 | -0.48 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 95.00 | 9.60 | 11.00 | 10.60 | +7.60 | +253.34% | 15 | 17 | 0.55 | -0.60 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 100.00 | 13.10 | 14.60 | 13.20 | +5.30 | +67.09% | 2 | 19 | 0.55 | -0.70 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 105.00 | 16.00 | 20.00 | 2.83 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.79 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 110.00 | 20.40 | 24.10 | 19.97 | +16.53 | +480.53% | 16 | 176 | 0.46 | -0.85 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 115.00 | 25.00 | 28.80 | 7.00 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.89 | 0.01 | -0.04 | 5/7/2025 | 5/9/2025 3:59:58 PM EST |
| 120.00 | 29.80 | 32.90 | 29.83 | +20.73 | +227.81% | 1 | 41 | 0.83 | -0.92 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 125.00 | 34.70 | 38.10 | 36.80 | +28.65 | +351.54% | 25 | 64 | 0.84 | -0.95 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 130.00 | 39.70 | 43.50 | 40.32 | +25.22 | +167.02% | 25 | 57 | 0.94 | -0.96 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 135.00 | 44.60 | 48.40 | 14.17 | 0.00 | 0.00% | 0 | 167 | 1.00 | -0.97 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 140.00 | 49.70 | 53.40 | 50.90 | +18.32 | +56.24% | 15 | 762 | 1.13 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 145.00 | 54.50 | 58.40 | 55.39 | +22.95 | +70.75% | 50 | 83 | 1.16 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 150.00 | 59.50 | 63.40 | 60.57 | +19.49 | +47.45% | 153 | 731 | 1.16 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 155.00 | 64.50 | 68.40 | 65.30 | +23.89 | +57.70% | 20 | 41 | 1.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 160.00 | 69.50 | 73.40 | 70.48 | +27.37 | +63.49% | 3 | 22 | 1.26 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 165.00 | 74.50 | 78.40 | 75.35 | +35.30 | +88.14% | 30 | 66 | 1.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 170.00 | 79.60 | 83.40 | 80.35 | +31.78 | +65.44% | 10 | 31 | 1.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 175.00 | 84.50 | 88.40 | 85.30 | +31.30 | +57.97% | 20 | 93 | 1.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 180.00 | 89.60 | 93.40 | 90.20 | +41.63 | +85.72% | 10 | 30 | 1.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 185.00 | 94.60 | 98.40 | 75.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 3:59:58 PM EST |
| 190.00 | 99.50 | 103.40 | 57.32 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 3:59:58 PM EST |
| 195.00 | 104.80 | 108.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/9/2025 3:59:58 PM EST |
| 200.00 | 109.50 | 113.40 | 110.35 | +19.85 | +21.94% | 10 | 25 | 1.69 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 210.00 | 119.50 | 123.40 | 43.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 3:59:58 PM EST |
| 220.00 | 129.50 | 133.40 | 52.20 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 3:59:58 PM EST |
| 230.00 | 139.50 | 143.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 240.00 | 149.50 | 153.40 | 58.13 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/9/2025 3:59:58 PM EST |
| 250.00 | 159.50 | 163.40 | 45.60 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/9/2025 3:59:58 PM EST |
| 260.00 | 169.50 | 173.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 270.00 | 179.50 | 183.40 | 61.03 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/9/2025 3:59:58 PM EST |
| 280.00 | 189.50 | 193.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 290.00 | 199.50 | 203.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 300.00 | 209.50 | 213.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 310.00 | 219.60 | 223.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 320.00 | 229.50 | 233.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 330.00 | 239.50 | 243.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |