Options Chain for ONTO INNOVATION INC COM (ONTO) - $97.20 as of 8/4/2025 9:06:26 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 | 40.10 | 44.10 | 42.10 | % | 0.77 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 60.00 | 35.20 | 39.10 | 37.15 | % | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 65.00 | 30.20 | 34.20 | 32.20 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 70.00 | 25.20 | 28.70 | 26.95 | % | 0.39 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.04 | 8/4/2025 4:00:00 PM EST | |||
| 75.00 | 20.40 | 23.50 | 21.95 | % | 0.29 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.08 | 8/4/2025 4:00:00 PM EST | |||
| 80.00 | 15.70 | 18.70 | 17.20 | % | 0.21 | 0 | 0 | 1.17 | 0.91 | 0.01 | -0.12 | 8/4/2025 4:00:00 PM EST | |||
| 85.00 | 11.30 | 14.30 | 12.80 | % | 0.15 | 0 | 0 | 1.04 | 0.83 | 0.02 | -0.18 | 8/4/2025 4:00:00 PM EST | |||
| 90.00 | 9.30 | 10.20 | 9.75 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.82 | 0.73 | 0.02 | -0.23 | 7/22/2025 | 8/4/2025 4:00:00 PM EST |
| 95.00 | 5.60 | 7.00 | 6.30 | 6.25 | +0.45 | +7.76% | 0.07 | 1 | 32 | 0.75 | 0.60 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 100.00 | 2.50 | 4.60 | 3.55 | 4.01 | -0.19 | -4.53% | 0.04 | 1 | 123 | 0.70 | 0.45 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 105.00 | 2.20 | 2.75 | 2.48 | 2.26 | -0.06 | -2.59% | 0.02 | 5 | 501 | 0.78 | 0.32 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 110.00 | 1.10 | 1.80 | 1.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.79 | 0.21 | 0.02 | -0.18 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 115.00 | 0.55 | 2.10 | 1.33 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.80 | 0.13 | 0.02 | -0.13 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 120.00 | 0.25 | 0.80 | 0.53 | 0.65 | +0.25 | +62.50% | 0.00 | 2 | 169 | 0.82 | 0.08 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.04 | 0.01 | -0.06 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.02 | 0.00 | -0.03 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.00 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.97 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 8/4/2025 4:00:00 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.69 | -0.01 | 0.00 | -0.04 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 1.10 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.98 | -0.04 | 0.01 | -0.08 | 7/23/2025 | 8/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.85 | 1.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.05 | -0.09 | 0.01 | -0.12 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 85.00 | 0.95 | 1.55 | 1.25 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.83 | -0.17 | 0.02 | -0.18 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 90.00 | 1.15 | 2.55 | 1.85 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.71 | -0.27 | 0.02 | -0.23 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 95.00 | 2.85 | 4.60 | 3.73 | 4.25 | -0.95 | -18.27% | 0.04 | 2 | 120 | 0.72 | -0.40 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 100.00 | 6.10 | 7.40 | 6.75 | 7.40 | -2.91 | -28.23% | 0.07 | 2 | 160 | 0.77 | -0.55 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 105.00 | 9.80 | 10.80 | 10.30 | 10.03 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.80 | -0.68 | 0.03 | -0.22 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 110.00 | 12.70 | 16.50 | 14.60 | 11.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.20 | -0.79 | 0.02 | -0.18 | 7/3/2025 | 8/4/2025 4:00:00 PM EST |
| 115.00 | 16.90 | 20.10 | 18.50 | % | 0.16 | 0 | 0 | 1.13 | -0.87 | 0.02 | -0.13 | 8/4/2025 4:00:00 PM EST | |||
| 120.00 | 22.20 | 25.00 | 23.60 | % | 0.20 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.09 | 8/4/2025 4:00:00 PM EST | |||
| 125.00 | 27.00 | 29.60 | 28.30 | % | 0.23 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.06 | 8/4/2025 4:00:00 PM EST | |||
| 130.00 | 31.60 | 34.60 | 33.10 | % | 0.25 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.03 | 8/4/2025 4:00:00 PM EST | |||
| 135.00 | 36.30 | 39.90 | 38.10 | % | 0.28 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.02 | 8/4/2025 4:00:00 PM EST | |||
| 140.00 | 41.00 | 45.10 | 43.05 | % | 0.31 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 8/4/2025 4:00:00 PM EST | |||
| 145.00 | 46.00 | 50.00 | 48.00 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:00 PM EST |