Options Chain for ONTO INNOVATION INC COM (ONTO) - $141.07 as of 11/10/2025 9:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 74.30 | 77.50 | 75.90 | % | 1.17 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 70.00 | 69.20 | 72.50 | 70.85 | % | 1.01 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 75.00 | 64.20 | 67.40 | 65.80 | % | 0.88 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 80.00 | 59.20 | 62.10 | 60.65 | % | 0.76 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 85.00 | 54.30 | 57.80 | 56.05 | % | 0.66 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 90.00 | 49.30 | 52.80 | 51.05 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 95.00 | 44.40 | 47.60 | 46.00 | 41.23 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/10/2025 3:59:48 PM EST |
| 100.00 | 39.30 | 41.90 | 40.60 | 30.66 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/10/2025 3:59:48 PM EST |
| 105.00 | 34.50 | 37.00 | 35.75 | 25.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/10/2025 3:59:48 PM EST |
| 110.00 | 29.50 | 32.20 | 30.85 | 33.63 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/10/2025 3:59:48 PM EST |
| 115.00 | 24.60 | 28.20 | 26.40 | 13.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 120.00 | 19.80 | 22.40 | 21.10 | 21.54 | +4.14 | +23.80% | 0.18 | 1 | 2 | 1.11 | 0.97 | 0.01 | -0.03 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 125.00 | 15.20 | 18.70 | 16.95 | 14.92 | +1.72 | +13.03% | 0.14 | 7 | 29 | 0.97 | 0.92 | 0.01 | -0.08 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 130.00 | 10.90 | 14.60 | 12.75 | 13.45 | +1.80 | +15.46% | 0.10 | 16 | 48 | 0.89 | 0.82 | 0.02 | -0.14 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 135.00 | 8.90 | 9.50 | 9.20 | 7.20 | -1.80 | -20.00% | 0.07 | 3 | 313 | 0.61 | 0.69 | 0.03 | -0.20 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 140.00 | 5.80 | 6.90 | 6.35 | 6.00 | -0.27 | -4.31% | 0.05 | 5 | 418 | 0.61 | 0.54 | 0.03 | -0.24 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 145.00 | 3.60 | 4.40 | 4.00 | 3.40 | +0.40 | +13.34% | 0.03 | 11 | 105 | 0.59 | 0.41 | 0.03 | -0.24 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 150.00 | 2.15 | 2.85 | 2.50 | 3.00 | +0.50 | +20.00% | 0.02 | 40 | 563 | 0.60 | 0.29 | 0.02 | -0.22 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 155.00 | 1.20 | 2.00 | 1.60 | 1.36 | -0.79 | -36.75% | 0.01 | 1 | 211 | 0.58 | 0.20 | 0.02 | -0.18 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 160.00 | 0.70 | 1.45 | 1.08 | 1.75 | +1.00 | +133.34% | 0.01 | 1 | 65 | 0.59 | 0.13 | 0.01 | -0.14 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 165.00 | 0.30 | 1.50 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.86 | 0.07 | 0.01 | -0.09 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 0.46 | +0.11 | +31.43% | 0.00 | 10 | 513 | 0.62 | 0.05 | 0.01 | -0.06 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.02 | 0.00 | -0.04 | 10/23/2025 | 11/10/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 11/10/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 11/10/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 11/10/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/10/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/10/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/10/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/10/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 2.30 | +2.15 | +1,433.34% | 0.00 | 1 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 1.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.39 | -0.64 | -62.14% | 0.00 | 3 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 120.00 | 0.35 | 1.00 | 0.68 | 0.75 | -0.35 | -31.82% | 0.01 | 2 | 56 | 0.77 | -0.03 | 0.01 | -0.03 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 125.00 | 0.70 | 1.50 | 1.10 | 0.90 | -0.80 | -47.06% | 0.01 | 3 | 36 | 0.64 | -0.08 | 0.01 | -0.08 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 130.00 | 1.45 | 2.25 | 1.85 | 2.09 | -0.94 | -31.03% | 0.01 | 7 | 182 | 0.60 | -0.18 | 0.02 | -0.14 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 135.00 | 2.70 | 3.50 | 3.10 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.58 | -0.31 | 0.03 | -0.20 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 140.00 | 4.60 | 5.50 | 5.05 | 5.93 | -1.59 | -21.15% | 0.04 | 1 | 168 | 0.56 | -0.46 | 0.03 | -0.24 | 11/10/2025 | 11/10/2025 3:59:48 PM EST |
| 145.00 | 7.40 | 8.30 | 7.85 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | -0.59 | 0.03 | -0.24 | 10/8/2025 | 11/10/2025 3:59:48 PM EST |
| 150.00 | 10.80 | 12.10 | 11.45 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.53 | -0.71 | 0.02 | -0.22 | 11/5/2025 | 11/10/2025 3:59:48 PM EST |
| 155.00 | 13.60 | 17.30 | 15.45 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.80 | 0.02 | -0.18 | 11/7/2025 | 11/10/2025 3:59:48 PM EST |
| 160.00 | 18.00 | 21.70 | 19.85 | 27.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.14 | 10/7/2025 | 11/10/2025 3:59:48 PM EST |
| 165.00 | 22.90 | 26.20 | 24.55 | 31.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.09 | 10/7/2025 | 11/10/2025 3:59:48 PM EST |
| 170.00 | 28.30 | 30.90 | 29.60 | % | 0.17 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.06 | 11/10/2025 3:59:48 PM EST | |||
| 175.00 | 33.20 | 35.90 | 34.55 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 11/10/2025 3:59:48 PM EST | |||
| 180.00 | 37.40 | 40.80 | 39.10 | 45.40 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.17 | -0.99 | 0.00 | -0.02 | 10/1/2025 | 11/10/2025 3:59:48 PM EST |
| 185.00 | 42.60 | 45.80 | 44.20 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 190.00 | 47.60 | 50.80 | 49.20 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 11/10/2025 3:59:48 PM EST | |||
| 195.00 | 52.50 | 55.80 | 54.15 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 200.00 | 57.30 | 60.80 | 59.05 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST | |||
| 210.00 | 66.80 | 70.80 | 68.80 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/10/2025 3:59:48 PM EST |