Options Chain for ONTO INNOVATION INC COM (ONTO) - $124.39 as of 5/5/2025 8:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.60 | 61.60 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 52.60 | 56.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 47.70 | 51.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 42.90 | 46.80 | 33.80 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 38.40 | 41.60 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 33.20 | 36.90 | % | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 28.60 | 32.00 | % | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 23.90 | 27.40 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.92 | 0.01 | -0.17 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 19.00 | 22.80 | 18.40 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.87 | 0.01 | -0.22 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 15.10 | 18.80 | 10.10 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.81 | 0.01 | -0.27 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 11.90 | 13.70 | 10.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.73 | 0.02 | -0.31 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 9.10 | 10.40 | 11.00 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.63 | 0.02 | -0.34 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 6.30 | 9.30 | 7.80 | -1.20 | -13.34% | 7 | 39 | 0.84 | 0.52 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 4.10 | 5.50 | 5.01 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.41 | 0.02 | -0.33 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 2.00 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 44 | 0.82 | 0.31 | 0.02 | -0.30 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.60 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 69 | 0.79 | 0.22 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.15 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.15 | 0.01 | -0.20 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.10 | 3.10 | 1.32 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.10 | 0.01 | -0.15 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.07 | 0.01 | -0.11 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.04 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.81 | 0.02 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 19 | 1.93 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.01 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.50 | 0.91 | 0.00 | 0.00% | 0 | 63 | 1.55 | -0.02 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.04 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 1.45 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.08 | 0.01 | -0.17 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 1.65 | 3.80 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.13 | 0.01 | -0.22 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.45 | 2.60 | 2.00 | -1.20 | -37.50% | 3 | 49 | 0.80 | -0.19 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 1.85 | 3.90 | 2.58 | 0.00 | 0.00% | 0 | 38 | 0.86 | -0.27 | 0.02 | -0.31 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 4.40 | 5.80 | 4.08 | 0.00 | 0.00% | 0 | 65 | 0.85 | -0.37 | 0.02 | -0.34 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 6.10 | 8.10 | 9.03 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.48 | 0.02 | -0.35 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 8.30 | 12.20 | 9.40 | +0.60 | +6.82% | 1 | 9 | 0.83 | -0.59 | 0.02 | -0.33 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 12.80 | 15.80 | 22.55 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.69 | 0.02 | -0.30 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 15.70 | 19.00 | 26.40 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.78 | 0.02 | -0.25 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 19.80 | 23.40 | 30.69 | 0.00 | 0.00% | 0 | 22 | 1.15 | -0.85 | 0.01 | -0.20 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 24.10 | 27.90 | 34.60 | 0.00 | 0.00% | 0 | 42 | 1.21 | -0.90 | 0.01 | -0.15 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 28.90 | 32.30 | 40.76 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.93 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 33.60 | 36.70 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 38.50 | 42.60 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 43.50 | 47.70 | % | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 48.40 | 52.70 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 53.40 | 57.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 58.40 | 62.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 63.40 | 67.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 68.40 | 72.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |