Options Chain for ONTO INNOVATION INC COM (ONTO) - $116.00 as of 9/18/2025 9:37:40 AM 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 | 70.10 | 74.10 | 72.10 | 44.00 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 65.10 | 69.50 | 67.30 | % | 1.22 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 60.00 | 60.10 | 64.10 | 62.10 | 46.63 | 0.00 | 0.00% | 1.03 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 55.10 | 59.60 | 57.35 | 38.10 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 50.20 | 54.60 | 52.40 | 32.90 | 0.00 | 0.00% | 0.75 | 0 | 6 | 5.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 45.20 | 49.50 | 47.35 | 32.52 | 0.00 | 0.00% | 0.63 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 40.10 | 44.60 | 42.35 | 16.30 | 0.00 | 0.00% | 0.53 | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 35.10 | 39.40 | 37.25 | 33.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 30.20 | 33.00 | 31.60 | 13.10 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 25.50 | 28.00 | 26.75 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 20.90 | 23.90 | 22.40 | 16.05 | 0.00 | 0.00% | 0.22 | 0 | 104 | 1.34 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 15.90 | 18.00 | 16.95 | 10.38 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.99 | 0.95 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 11.10 | 13.20 | 12.15 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 110 | 1.01 | 0.85 | 0.04 | -0.36 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 6.90 | 8.50 | 7.70 | 2.53 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.61 | 0.59 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 2.75 | 5.40 | 4.08 | 3.50 | +2.73 | +354.55% | 0.03 | 24 | 1,187 | 0.68 | 0.27 | 0.06 | -0.49 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 0.45 | 1.90 | 1.18 | 1.55 | +1.35 | +675.00% | 0.01 | 1 | 169 | 0.79 | 0.08 | 0.03 | -0.22 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 95 | 0.82 | 0.02 | 0.01 | -0.04 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 2.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 3.44 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 801 | 4.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 4.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 173 | 4.55 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 288 | 2.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.52 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.82 | -0.05 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | -0.15 | 0.04 | -0.36 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 0.30 | 0.75 | 0.53 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | -0.41 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 1.10 | 2.05 | 1.58 | 1.50 | -5.85 | -79.60% | 0.01 | 1 | 29 | 0.69 | -0.73 | 0.06 | -0.49 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 3.30 | 5.50 | 4.40 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.39 | -0.92 | 0.03 | -0.22 | 4/17/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 7.30 | 10.00 | 8.65 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.78 | -0.98 | 0.01 | -0.04 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 12.00 | 14.80 | 13.40 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 140.00 | 16.50 | 19.90 | 18.20 | 32.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 21.60 | 24.90 | 23.25 | 35.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 150.00 | 26.10 | 29.80 | 27.95 | 40.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 155.00 | 31.10 | 34.80 | 32.95 | 49.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 160.00 | 36.10 | 39.80 | 37.95 | 44.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:53 PM EST |
| 165.00 | 41.10 | 44.80 | 42.95 | 43.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:53 PM EST |
| 170.00 | 46.10 | 49.80 | 47.95 | 52.22 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:53 PM EST |
| 175.00 | 51.10 | 54.80 | 52.95 | % | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 180.00 | 56.10 | 59.80 | 57.95 | 58.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 3:59:53 PM EST |
| 185.00 | 61.10 | 64.80 | 62.95 | 56.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 3:59:53 PM EST |
| 190.00 | 66.10 | 69.80 | 67.95 | % | 0.36 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 195.00 | 71.10 | 74.80 | 72.95 | % | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 200.00 | 76.10 | 79.80 | 77.95 | 59.58 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 9/17/2025 3:59:53 PM EST |
| 210.00 | 86.10 | 89.90 | 88.00 | % | 0.42 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 220.00 | 96.10 | 99.80 | 97.95 | 47.08 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:53 PM EST |
| 230.00 | 106.20 | 109.80 | 108.00 | % | 0.47 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 240.00 | 116.10 | 119.80 | 117.95 | % | 0.49 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 126.10 | 129.80 | 127.95 | % | 0.51 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 260.00 | 136.10 | 139.80 | 137.95 | % | 0.53 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 270.00 | 146.10 | 149.80 | 147.95 | % | 0.55 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 280.00 | 156.10 | 159.80 | 157.95 | % | 0.56 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 290.00 | 166.10 | 169.80 | 167.95 | % | 0.58 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 300.00 | 176.10 | 179.80 | 177.95 | % | 0.59 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 310.00 | 186.10 | 189.80 | 187.95 | % | 0.61 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 320.00 | 196.10 | 199.80 | 197.95 | % | 0.62 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |