Options Chain for ONTO INNOVATION INC COM (ONTO) - $147.00 as of 12/2/2025 9:43:24 AM 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 | 103.20 | 106.70 | 104.95 | 79.53 | 0.00 | 0.00% | 2.10 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/2/2025 9:58:47 AM EST |
| 55.00 | 98.20 | 101.90 | 100.05 | 42.32 | 0.00 | 0.00% | 1.82 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/2/2025 9:58:47 AM EST |
| 60.00 | 93.20 | 96.20 | 94.70 | 64.59 | 0.00 | 0.00% | 1.58 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/2/2025 9:58:47 AM EST |
| 65.00 | 88.30 | 91.80 | 90.05 | 61.54 | 0.00 | 0.00% | 1.39 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/2/2025 9:58:47 AM EST |
| 70.00 | 83.30 | 87.00 | 85.15 | 36.70 | 0.00 | 0.00% | 1.22 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/2/2025 9:58:47 AM EST |
| 75.00 | 78.30 | 81.40 | 79.85 | 23.30 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/2/2025 9:58:47 AM EST |
| 80.00 | 73.30 | 76.90 | 75.10 | 60.62 | 0.00 | 0.00% | 0.94 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/2/2025 9:58:47 AM EST |
| 85.00 | 68.30 | 71.40 | 69.85 | 68.00 | +21.90 | +47.51% | 0.82 | 1 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 90.00 | 63.30 | 66.90 | 65.10 | 47.30 | 0.00 | 0.00% | 0.72 | 0 | 24 | 1.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/2/2025 9:58:47 AM EST |
| 95.00 | 58.30 | 62.30 | 60.30 | 33.20 | 0.00 | 0.00% | 0.63 | 0 | 63 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/2/2025 9:58:47 AM EST |
| 100.00 | 53.40 | 57.10 | 55.25 | 40.50 | 0.00 | 0.00% | 0.55 | 0 | 92 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 9:58:47 AM EST |
| 105.00 | 48.40 | 51.40 | 49.90 | 42.39 | 0.00 | 0.00% | 0.48 | 0 | 176 | 1.38 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 110.00 | 43.40 | 46.80 | 45.10 | 32.00 | 0.00 | 0.00% | 0.41 | 0 | 164 | 1.25 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/2/2025 9:58:47 AM EST |
| 115.00 | 38.60 | 41.30 | 39.95 | 32.59 | 0.00 | 0.00% | 0.35 | 0 | 66 | 1.15 | 0.98 | 0.00 | -0.02 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 120.00 | 33.70 | 37.00 | 35.35 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.05 | 0.95 | 0.00 | -0.06 | 11/21/2025 | 12/2/2025 9:58:47 AM EST |
| 125.00 | 29.00 | 32.00 | 30.50 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 394 | 0.92 | 0.93 | 0.01 | -0.08 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 130.00 | 24.20 | 27.60 | 25.90 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.86 | 0.90 | 0.01 | -0.10 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 135.00 | 19.70 | 22.90 | 21.30 | 12.85 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.56 | 0.84 | 0.01 | -0.14 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 140.00 | 15.30 | 18.20 | 16.75 | 16.00 | +5.92 | +58.73% | 0.12 | 22 | 462 | 0.51 | 0.77 | 0.02 | -0.16 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 145.00 | 11.50 | 14.50 | 13.00 | 12.90 | +5.40 | +72.00% | 0.09 | 3 | 101 | 0.55 | 0.69 | 0.02 | -0.18 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 150.00 | 7.80 | 11.00 | 9.40 | 8.80 | +3.25 | +58.56% | 0.06 | 18 | 200 | 0.52 | 0.58 | 0.02 | -0.19 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 155.00 | 5.00 | 8.00 | 6.50 | 5.60 | +1.85 | +49.34% | 0.04 | 18 | 100 | 0.52 | 0.47 | 0.02 | -0.19 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 160.00 | 4.10 | 5.20 | 4.65 | 4.90 | +2.90 | +145.00% | 0.03 | 128 | 144 | 0.51 | 0.35 | 0.02 | -0.17 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 165.00 | 1.00 | 3.80 | 2.40 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.45 | 0.25 | 0.02 | -0.14 | 11/28/2025 | 12/2/2025 9:58:47 AM EST |
| 170.00 | 0.70 | 3.10 | 1.90 | 2.10 | +1.41 | +204.35% | 0.01 | 27 | 528 | 0.45 | 0.17 | 0.01 | -0.11 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 175.00 | 0.20 | 1.65 | 0.93 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | 0.11 | 0.01 | -0.08 | 10/13/2025 | 12/2/2025 9:58:47 AM EST |
| 180.00 | 0.55 | 1.65 | 1.10 | 0.55 | +0.30 | +120.00% | 0.01 | 67 | 661 | 0.48 | 0.07 | 0.01 | -0.06 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.04 | 0.00 | -0.04 | 11/19/2025 | 12/2/2025 9:58:47 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 4.31 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.02 | 0.00 | -0.02 | 10/3/2025 | 12/2/2025 9:58:47 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 12/2/2025 9:58:47 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/2/2025 9:58:47 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/2/2025 9:58:47 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/2/2025 9:58:47 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 5.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 9:58:47 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/2/2025 9:58:47 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/2/2025 9:58:47 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 9:58:47 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 9:58:47 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 9:58:47 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/2/2025 9:58:47 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/2/2025 9:58:47 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/2/2025 9:58:47 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.80 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/2/2025 9:58:47 AM 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/2/2025 9:58:47 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/2/2025 9:58:47 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 9:58:47 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 9:58:47 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/2/2025 9:58:47 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/2/2025 9:58:47 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 9:58:47 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 9:58:47 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.28 | -50.00% | 0.00 | 3 | 52 | 0.86 | -0.02 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 120.00 | 0.05 | 0.80 | 0.43 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.63 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 12/2/2025 9:58:47 AM EST |
| 125.00 | 0.20 | 1.50 | 0.85 | 1.31 | +0.21 | +19.10% | 0.01 | 2 | 234 | 0.66 | -0.07 | 0.01 | -0.08 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 130.00 | 0.40 | 3.00 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.70 | -0.10 | 0.01 | -0.10 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 135.00 | 0.75 | 2.55 | 1.65 | 2.52 | -0.48 | -16.00% | 0.01 | 2 | 78 | 0.59 | -0.16 | 0.01 | -0.14 | 12/2/2025 | 12/2/2025 9:58:47 AM EST |
| 140.00 | 1.00 | 2.90 | 1.95 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.58 | -0.23 | 0.02 | -0.16 | 12/1/2025 | 12/2/2025 9:58:47 AM EST |
| 145.00 | 1.60 | 4.20 | 2.90 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | -0.31 | 0.02 | -0.18 | 11/10/2025 | 12/2/2025 9:58:47 AM EST |
| 150.00 | 4.00 | 5.80 | 4.90 | 20.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.54 | -0.42 | 0.02 | -0.19 | 11/19/2025 | 12/2/2025 9:58:47 AM EST |
| 155.00 | 6.10 | 8.10 | 7.10 | 19.90 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.52 | -0.53 | 0.02 | -0.19 | 10/6/2025 | 12/2/2025 9:58:47 AM EST |
| 160.00 | 8.60 | 10.80 | 9.70 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.65 | 0.02 | -0.17 | 11/28/2025 | 12/2/2025 9:58:47 AM EST |
| 165.00 | 11.70 | 14.90 | 13.30 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.48 | -0.75 | 0.02 | -0.14 | 10/6/2025 | 12/2/2025 9:58:47 AM EST |
| 170.00 | 15.70 | 18.60 | 17.15 | 46.59 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.67 | -0.83 | 0.01 | -0.11 | 11/18/2025 | 12/2/2025 9:58:47 AM EST |
| 175.00 | 19.80 | 22.80 | 21.30 | 27.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.08 | 12/18/2024 | 12/2/2025 9:58:47 AM EST |
| 180.00 | 23.90 | 27.20 | 25.55 | 57.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.06 | 4/9/2025 | 12/2/2025 9:58:47 AM EST |
| 185.00 | 29.40 | 32.00 | 30.70 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 1/23/2025 | 12/2/2025 9:58:47 AM EST |
| 190.00 | 33.90 | 36.90 | 35.40 | 65.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 4/9/2025 | 12/2/2025 9:58:47 AM EST |
| 195.00 | 38.60 | 41.90 | 40.25 | 97.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 12/2/2025 9:58:47 AM EST |
| 200.00 | 43.70 | 46.80 | 45.25 | 41.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 12/2/2025 9:58:47 AM EST |
| 210.00 | 53.30 | 56.90 | 55.10 | 109.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 12/2/2025 9:58:47 AM EST |
| 220.00 | 63.40 | 66.80 | 65.10 | 74.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/2/2025 9:58:47 AM EST |
| 230.00 | 73.90 | 76.80 | 75.35 | 60.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 12/2/2025 9:58:47 AM EST |
| 240.00 | 83.20 | 86.80 | 85.00 | 74.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/2/2025 9:58:47 AM EST |
| 250.00 | 93.20 | 96.80 | 95.00 | 152.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 12/2/2025 9:58:47 AM EST |
| 260.00 | 103.20 | 106.80 | 105.00 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 270.00 | 113.20 | 116.90 | 115.05 | 68.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/2/2025 9:58:47 AM EST |
| 280.00 | 123.20 | 126.80 | 125.00 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 290.00 | 133.20 | 136.80 | 135.00 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 300.00 | 143.20 | 146.80 | 145.00 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 310.00 | 153.20 | 156.80 | 155.00 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 320.00 | 163.40 | 166.80 | 165.10 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST | |||
| 330.00 | 173.90 | 176.80 | 175.35 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 9:58:47 AM EST |