Options Chain for ONTO INNOVATION INC COM (ONTO) - $116.00 as of 9/17/2025 8:26:56 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 | 64.60 | 68.20 | 66.40 | 44.00 | 0.00 | 0.00% | 1.33 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 59.60 | 63.20 | 61.40 | % | 1.12 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 60.00 | 54.60 | 58.20 | 56.40 | 46.63 | 0.00 | 0.00% | 0.94 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 49.60 | 53.20 | 51.40 | 38.10 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 44.60 | 48.20 | 46.40 | 32.90 | 0.00 | 0.00% | 0.66 | 0 | 6 | 5.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 39.60 | 43.20 | 41.40 | 32.52 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 34.60 | 38.30 | 36.45 | 16.30 | 0.00 | 0.00% | 0.46 | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 29.80 | 32.60 | 31.20 | 33.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 24.80 | 27.50 | 26.15 | 13.10 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 19.50 | 23.20 | 21.35 | 10.95 | 0.00 | 0.00% | 0.22 | 0 | 24 | 2.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 14.50 | 16.60 | 15.55 | 16.05 | -1.97 | -10.94% | 0.16 | 1 | 103 | 1.34 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 9.20 | 11.70 | 10.45 | 10.38 | -3.32 | -24.24% | 0.10 | 7 | 111 | 0.99 | 0.95 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 6.30 | 7.10 | 6.70 | 7.15 | -4.05 | -36.17% | 0.06 | 12 | 122 | 1.01 | 0.85 | 0.04 | -0.36 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 2.20 | 3.30 | 2.75 | 2.53 | -3.97 | -61.08% | 0.02 | 22 | 151 | 0.61 | 0.59 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 0.70 | 1.15 | 0.93 | 0.77 | -2.16 | -73.72% | 0.01 | 22 | 1,187 | 0.68 | 0.27 | 0.06 | -0.49 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 0.15 | 1.05 | 0.60 | 0.20 | -0.96 | -82.76% | 0.00 | 14 | 170 | 0.79 | 0.08 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 95 | 0.82 | 0.02 | 0.01 | -0.04 | 9/17/2025 | 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 | 1.35 | 0.68 | 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 | 1.35 | 0.68 | 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 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 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 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 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 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 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 | 2.05 | 1.03 | 2.47 | 0.00 | 0.00% | 0.00 | 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 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.05 | 1.03 | 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 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.05 | 1.03 | % | 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 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 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 | 2.15 | 1.08 | 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 | 0.25 | 0.13 | 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 | 1.30 | 0.65 | 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 | 2.15 | 1.08 | 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 | 0.50 | 0.25 | 0.05 | -0.06 | -54.55% | 0.00 | 205 | 163 | 1.52 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.36 | +0.18 | +100.00% | 0.00 | 7 | 101 | 0.82 | -0.05 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 0.40 | 0.65 | 0.53 | 0.65 | -0.07 | -9.73% | 0.00 | 13 | 35 | 0.74 | -0.15 | 0.04 | -0.36 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 1.55 | 2.95 | 2.25 | 2.44 | +1.17 | +92.13% | 0.02 | 21 | 23 | 0.83 | -0.41 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 4.40 | 5.20 | 4.80 | 7.35 | +4.95 | +206.25% | 0.04 | 5 | 31 | 0.69 | -0.73 | 0.06 | -0.49 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 7.60 | 10.40 | 9.00 | 23.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.39 | -0.92 | 0.03 | -0.22 | 4/17/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 12.50 | 15.40 | 13.95 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.78 | -0.98 | 0.01 | -0.04 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 17.70 | 20.50 | 19.10 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 140.00 | 22.40 | 25.40 | 23.90 | 32.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 27.40 | 30.40 | 28.90 | 35.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 150.00 | 32.70 | 35.40 | 34.05 | 40.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 155.00 | 36.90 | 40.50 | 38.70 | 49.59 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 160.00 | 42.20 | 45.40 | 43.80 | 44.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:53 PM EST |
| 165.00 | 47.10 | 50.50 | 48.80 | 43.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:53 PM EST |
| 170.00 | 52.40 | 55.20 | 53.80 | 52.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:53 PM EST |
| 175.00 | 57.00 | 60.40 | 58.70 | % | 0.34 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 180.00 | 62.50 | 65.40 | 63.95 | 58.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 3:59:53 PM EST |
| 185.00 | 67.60 | 70.20 | 68.90 | 56.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 3:59:53 PM EST |
| 190.00 | 72.70 | 75.40 | 74.05 | % | 0.39 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 195.00 | 77.20 | 80.40 | 78.80 | % | 0.40 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 200.00 | 82.70 | 85.40 | 84.05 | 59.58 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 9/17/2025 3:59:53 PM EST |
| 210.00 | 92.70 | 95.40 | 94.05 | % | 0.45 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 220.00 | 102.30 | 105.40 | 103.85 | 47.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:53 PM EST |
| 230.00 | 112.00 | 115.40 | 113.70 | % | 0.49 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 240.00 | 122.50 | 125.40 | 123.95 | % | 0.52 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 250.00 | 132.30 | 135.40 | 133.85 | % | 0.54 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 260.00 | 142.40 | 145.30 | 143.85 | % | 0.55 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 270.00 | 152.30 | 155.50 | 153.90 | % | 0.57 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 280.00 | 161.90 | 165.40 | 163.65 | % | 0.58 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 290.00 | 171.90 | 175.50 | 173.70 | % | 0.60 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 300.00 | 182.10 | 185.50 | 183.80 | % | 0.61 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 310.00 | 192.70 | 195.30 | 194.00 | % | 0.63 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 320.00 | 202.20 | 205.50 | 203.85 | % | 0.64 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |