Options Chain for ONTO INNOVATION INC COM (ONTO) - $104.04 as of 7/4/2025 8:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.40 | 51.50 | 49.45 | % | 0.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 42.40 | 46.40 | 44.40 | % | 0.74 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 65.00 | 37.50 | 41.40 | 39.45 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 70.00 | 32.50 | 36.50 | 34.50 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 75.00 | 27.50 | 30.40 | 28.95 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:58:59 PM EST | |||
| 80.00 | 22.80 | 25.60 | 24.20 | % | 0.30 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:58:59 PM EST | |||
| 85.00 | 17.70 | 21.60 | 19.65 | 17.49 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 0.97 | 0.01 | -0.05 | 6/11/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 12.90 | 16.40 | 14.65 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.89 | 0.91 | 0.01 | -0.09 | 6/23/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 8.40 | 11.20 | 9.80 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.64 | 0.82 | 0.02 | -0.12 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 6.20 | 7.10 | 6.65 | 6.35 | +1.05 | +19.82% | 0.07 | 2 | 113 | 0.46 | 0.69 | 0.03 | -0.14 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 3.30 | 4.30 | 3.80 | 3.70 | +0.20 | +5.72% | 0.04 | 1 | 50 | 0.45 | 0.51 | 0.04 | -0.15 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 1.45 | 2.10 | 1.78 | 1.20 | -0.65 | -35.14% | 0.02 | 6 | 154 | 0.44 | 0.32 | 0.04 | -0.12 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 115.00 | 0.50 | 1.10 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.45 | 0.18 | 0.03 | -0.09 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 0.20 | 0.45 | 0.33 | 0.10 | -0.31 | -75.61% | 0.00 | 3 | 42 | 0.45 | 0.10 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.04 | 0.01 | -0.03 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.08 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 7/3/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.99 | -0.01 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 2.45 | 1.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.18 | -0.03 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.09 | -15.00% | 0.01 | 6 | 79 | 0.58 | -0.09 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 0.70 | 2.05 | 1.38 | 1.10 | -0.04 | -3.51% | 0.01 | 3 | 153 | 0.49 | -0.18 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 1.95 | 2.40 | 2.18 | 2.30 | -0.34 | -12.88% | 0.02 | 4 | 45 | 0.50 | -0.31 | 0.03 | -0.14 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 3.80 | 4.70 | 4.25 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.48 | -0.49 | 0.04 | -0.15 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 7.00 | 7.80 | 7.40 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.68 | 0.04 | -0.12 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 115.00 | 10.50 | 13.40 | 11.95 | 23.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.82 | 0.03 | -0.09 | 5/23/2025 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 14.50 | 17.30 | 15.90 | 24.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -0.90 | 0.02 | -0.06 | 6/24/2025 | 7/3/2025 12:58:59 PM EST |
| 125.00 | 19.70 | 22.70 | 21.20 | 32.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.03 | 5/30/2025 | 7/3/2025 12:58:59 PM EST |
| 130.00 | 23.80 | 27.70 | 25.75 | % | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 29.50 | 32.70 | 31.10 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 33.80 | 37.60 | 35.70 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 38.80 | 42.70 | 40.75 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |