Options Chain for ONTO INNOVATION INC COM (ONTO) - $94.30 as of 8/1/2025 8:39:32 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 | 42.90 | 46.80 | 44.85 | % | 0.90 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 55.00 | 38.10 | 42.00 | 40.05 | % | 0.73 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 60.00 | 33.40 | 37.10 | 35.25 | 32.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.16 | 0.94 | 0.00 | -0.04 | 5/9/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 28.60 | 32.50 | 30.55 | 38.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.07 | 0.93 | 0.00 | -0.04 | 6/30/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 24.00 | 28.00 | 26.00 | 25.75 | -8.52 | -24.87% | 0.37 | 1 | 7 | 0.98 | 0.90 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 75.00 | 19.90 | 23.60 | 21.75 | 22.96 | -6.04 | -20.83% | 0.29 | 1 | 2 | 0.88 | 0.84 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 17.00 | 19.80 | 18.40 | 16.30 | -8.94 | -35.42% | 0.23 | 6 | 18 | 0.70 | 0.79 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 13.30 | 14.30 | 13.80 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.60 | 0.72 | 0.01 | -0.09 | 6/24/2025 | 8/1/2025 3:59:48 PM EST |
| 90.00 | 10.60 | 11.20 | 10.90 | 12.93 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.61 | 0.64 | 0.02 | -0.09 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 95.00 | 8.10 | 8.60 | 8.35 | 8.75 | -0.35 | -3.85% | 0.09 | 20 | 21 | 0.61 | 0.55 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 6.00 | 6.60 | 6.30 | 6.35 | -0.60 | -8.64% | 0.06 | 8 | 135 | 0.61 | 0.46 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 4.40 | 4.90 | 4.65 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.61 | 0.39 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 110.00 | 3.10 | 3.60 | 3.35 | 3.60 | -0.20 | -5.27% | 0.03 | 2 | 88 | 0.61 | 0.33 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 2.20 | 2.70 | 2.45 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.61 | 0.28 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 120.00 | 1.40 | 2.35 | 1.88 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.62 | 0.24 | 0.01 | -0.09 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 1.00 | 1.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.62 | 0.22 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 0.55 | 3.30 | 1.93 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.90 | 0.17 | 0.01 | -0.07 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 0.40 | 2.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.15 | 0.01 | -0.07 | 7/7/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.75 | 0.14 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.10 | 0.01 | -0.05 | 5/20/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 0.15 | 2.30 | 1.23 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.81 | 0.10 | 0.01 | -0.05 | 7/16/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.07 | 0.00 | -0.04 | 7/16/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 1.09 | 0.06 | 0.00 | -0.04 | 7/9/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.14 | 0.05 | 0.00 | -0.03 | 6/9/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.00 | -0.03 | 4/16/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.03 | 0.00 | -0.02 | 5/9/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.25 | 0.03 | 0.00 | -0.02 | 5/14/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.02 | 0.00 | -0.02 | 4/16/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 60.00 | 0.05 | 1.60 | 0.83 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.06 | 0.00 | -0.04 | 5/12/2025 | 8/1/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.08 | -0.07 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 3:59:48 PM EST |
| 70.00 | 0.70 | 1.75 | 1.23 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 159 | 1.00 | -0.10 | 0.01 | -0.05 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 75.00 | 1.50 | 2.25 | 1.88 | 1.99 | +0.54 | +37.25% | 0.03 | 1 | 42 | 0.67 | -0.16 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 2.45 | 4.60 | 3.53 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.72 | -0.21 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 3.80 | 4.30 | 4.05 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.62 | -0.28 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 90.00 | 5.70 | 6.20 | 5.95 | 5.98 | +2.58 | +75.89% | 0.07 | 3 | 211 | 0.61 | -0.36 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 95.00 | 8.10 | 8.70 | 8.40 | 7.75 | +3.05 | +64.90% | 0.09 | 20 | 257 | 0.60 | -0.45 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 11.00 | 11.60 | 11.30 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.60 | -0.54 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 14.30 | 15.00 | 14.65 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.59 | -0.61 | 0.02 | -0.10 | 7/18/2025 | 8/1/2025 3:59:48 PM EST |
| 110.00 | 18.10 | 18.80 | 18.45 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.59 | -0.67 | 0.01 | -0.10 | 7/3/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 21.50 | 24.60 | 23.05 | 21.88 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.78 | -0.72 | 0.01 | -0.09 | 6/6/2025 | 8/1/2025 3:59:48 PM EST |
| 120.00 | 24.90 | 28.90 | 26.90 | 23.20 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.80 | -0.76 | 0.01 | -0.09 | 6/10/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 29.70 | 33.50 | 31.60 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.84 | -0.78 | 0.01 | -0.09 | 4/17/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 34.20 | 38.10 | 36.15 | 38.22 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.89 | -0.83 | 0.01 | -0.07 | 5/12/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 38.80 | 42.90 | 40.85 | 34.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.90 | -0.85 | 0.01 | -0.07 | 6/11/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 43.90 | 47.80 | 45.85 | 24.10 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.97 | -0.86 | 0.01 | -0.07 | 5/8/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 48.70 | 52.70 | 50.70 | 29.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.01 | -0.90 | 0.01 | -0.05 | 4/9/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 53.60 | 57.70 | 55.65 | 42.67 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.05 | -0.90 | 0.01 | -0.05 | 4/10/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 58.60 | 62.60 | 60.60 | 36.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -0.93 | 0.00 | -0.04 | 4/9/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 63.60 | 67.80 | 65.70 | 44.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.04 | 4/15/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 68.50 | 72.70 | 70.60 | 43.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.03 | 4/9/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 73.50 | 77.70 | 75.60 | 52.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.26 | -0.96 | 0.00 | -0.03 | 4/10/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 78.50 | 82.70 | 80.60 | % | 0.46 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 180.00 | 83.50 | 87.70 | 85.60 | 58.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.02 | 5/6/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 88.60 | 92.60 | 90.60 | 56.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.02 | 3/7/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 93.60 | 97.60 | 95.60 | % | 0.50 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 195.00 | 98.50 | 102.70 | 100.60 | % | 0.52 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 200.00 | 103.50 | 107.70 | 105.60 | 59.58 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 113.50 | 117.70 | 115.60 | % | 0.55 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 220.00 | 123.50 | 127.70 | 125.60 | 47.08 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 133.60 | 137.60 | 135.60 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 240.00 | 143.50 | 147.70 | 145.60 | % | 0.61 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 250.00 | 153.50 | 157.70 | 155.60 | % | 0.62 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 163.50 | 167.70 | 165.60 | % | 0.64 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 173.50 | 177.60 | 175.55 | % | 0.65 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 183.50 | 187.70 | 185.60 | % | 0.66 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 193.50 | 197.70 | 195.60 | % | 0.67 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 203.50 | 207.70 | 205.60 | % | 0.69 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 310.00 | 213.60 | 217.60 | 215.60 | % | 0.70 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 320.00 | 223.60 | 227.60 | 225.60 | % | 0.70 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |