Options Chain for ONTO INNOVATION INC COM (ONTO) - $108.50 as of 8/22/2025 8:28:16 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 | 57.50 | 60.90 | 59.20 | 44.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 52.40 | 55.90 | 54.15 | % | 0.98 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 47.20 | 50.80 | 49.00 | 32.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 42.70 | 46.00 | 44.35 | 38.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 37.70 | 40.80 | 39.25 | 32.90 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 32.80 | 36.20 | 34.50 | 32.52 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.22 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 28.30 | 31.20 | 29.75 | 16.30 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.07 | 0.97 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 23.30 | 26.40 | 24.85 | 27.10 | 0.00 | 0.00% | 0.29 | 2 | 6 | 0.95 | 0.95 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 18.70 | 20.50 | 19.60 | 22.74 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.64 | 0.91 | 0.01 | -0.06 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 14.10 | 15.80 | 14.95 | 13.81 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.43 | 0.84 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 11.10 | 11.70 | 11.40 | 10.60 | +1.60 | +17.78% | 0.11 | 1 | 114 | 0.50 | 0.75 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 7.80 | 8.50 | 8.15 | 8.80 | +2.30 | +35.39% | 0.08 | 1 | 106 | 0.50 | 0.64 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 5.10 | 6.00 | 5.55 | 6.07 | +1.97 | +48.05% | 0.05 | 11 | 122 | 0.50 | 0.50 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 3.30 | 3.70 | 3.50 | 3.64 | +0.64 | +21.34% | 0.03 | 22 | 214 | 0.49 | 0.36 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 2.05 | 2.40 | 2.23 | 2.47 | +0.87 | +54.38% | 0.02 | 54 | 1,181 | 0.49 | 0.25 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 1.20 | 1.55 | 1.38 | 2.02 | +1.12 | +124.45% | 0.01 | 8 | 157 | 0.48 | 0.16 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.60 | 1.05 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.47 | 0.10 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.06 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.33 | -0.42 | -56.00% | 0.00 | 38 | 1,348 | 0.65 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 198 | 0.56 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 199 | 403 | 0.51 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,651 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 801 | 1.34 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.04 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.92 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 175 | 0.62 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.59 | -0.05 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.70 | -0.54 | -43.55% | 0.01 | 2 | 230 | 0.62 | -0.09 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 1.25 | 1.55 | 1.40 | 1.10 | -0.72 | -39.56% | 0.01 | 3 | 278 | 0.53 | -0.16 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 2.35 | 2.60 | 2.48 | 2.25 | -1.38 | -38.02% | 0.02 | 2 | 144 | 0.52 | -0.25 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | 3.80 | -2.00 | -34.49% | 0.04 | 1 | 82 | 0.50 | -0.36 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 6.20 | 6.70 | 6.45 | 5.40 | -3.14 | -36.77% | 0.06 | 4 | 26 | 0.49 | -0.50 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 9.30 | 9.80 | 9.55 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.49 | -0.64 | 0.03 | -0.10 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 13.10 | 13.50 | 13.30 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.50 | -0.75 | 0.02 | -0.08 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 16.20 | 18.30 | 17.25 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.45 | -0.84 | 0.02 | -0.07 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 20.10 | 22.90 | 21.50 | 38.22 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.68 | -0.90 | 0.01 | -0.05 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 24.50 | 27.50 | 26.00 | 34.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.72 | -0.94 | 0.01 | -0.03 | 6/11/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 29.40 | 32.50 | 30.95 | 24.10 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.80 | -0.97 | 0.01 | -0.02 | 5/8/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 34.60 | 37.30 | 35.95 | 52.17 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.84 | -0.98 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 39.30 | 43.10 | 41.20 | 44.56 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 44.30 | 47.30 | 45.80 | 49.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 49.30 | 52.60 | 50.95 | 44.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 54.30 | 57.60 | 55.95 | 43.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 59.30 | 62.90 | 61.10 | 52.22 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 64.30 | 67.60 | 65.95 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 69.50 | 72.40 | 70.95 | 58.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 74.30 | 77.40 | 75.85 | 56.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 79.30 | 82.40 | 80.85 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 84.30 | 87.40 | 85.85 | % | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 89.30 | 92.40 | 90.85 | 59.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 99.30 | 102.40 | 100.85 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 109.30 | 112.40 | 110.85 | 47.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 119.30 | 122.60 | 120.95 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 129.30 | 132.60 | 130.95 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 139.30 | 142.60 | 140.95 | % | 0.56 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 149.30 | 152.80 | 151.05 | % | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 270.00 | 159.30 | 163.50 | 161.40 | % | 0.60 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 169.30 | 173.40 | 171.35 | % | 0.61 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 179.30 | 183.40 | 181.35 | % | 0.63 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 189.30 | 193.50 | 191.40 | % | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 199.30 | 203.50 | 201.40 | % | 0.65 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 209.80 | 212.60 | 211.20 | % | 0.66 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |