Options Chain for ONTO INNOVATION INC COM (ONTO) - $127.30 as of 11/17/2025 9:33:23 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 | 60.90 | 63.60 | 62.25 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 70.00 | 55.40 | 58.00 | 56.70 | % | 0.81 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 75.00 | 50.40 | 53.60 | 52.00 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 80.00 | 45.40 | 48.10 | 46.75 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 85.00 | 40.40 | 43.60 | 42.00 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 90.00 | 35.90 | 38.50 | 37.20 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 95.00 | 30.40 | 33.80 | 32.10 | 41.23 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/17/2025 3:59:49 PM EST |
| 100.00 | 25.50 | 28.60 | 27.05 | 30.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 11/17/2025 3:59:49 PM EST |
| 105.00 | 21.30 | 23.30 | 22.30 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.10 | 11/4/2025 | 11/17/2025 3:59:49 PM EST |
| 110.00 | 16.20 | 18.00 | 17.10 | 33.63 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.11 | 0.94 | 0.01 | -0.33 | 10/3/2025 | 11/17/2025 3:59:49 PM EST |
| 115.00 | 11.60 | 13.40 | 12.50 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | 0.86 | 0.02 | -0.50 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 120.00 | 7.70 | 9.50 | 8.60 | 16.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.79 | 0.03 | -0.49 | 11/12/2025 | 11/17/2025 3:59:49 PM EST |
| 125.00 | 4.20 | 5.20 | 4.70 | 4.20 | -9.20 | -68.66% | 0.04 | 1 | 28 | 0.72 | 0.63 | 0.04 | -0.50 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 130.00 | 0.50 | 2.70 | 1.60 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.58 | 0.41 | 0.04 | -0.48 | 11/13/2025 | 11/17/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.79 | 0.23 | 0.03 | -0.39 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 140.00 | 0.20 | 0.65 | 0.43 | 0.90 | +0.05 | +5.89% | 0.00 | 25 | 242 | 0.66 | 0.14 | 0.02 | -0.30 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.97 | 0.06 | 0.01 | -0.15 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 150.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 1 | 589 | 0.90 | 0.03 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.17 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.32 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/17/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 6 | 520 | 1.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/17/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/17/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/17/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:49 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 | 3.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/17/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/17/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.33 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/17/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.52 | -0.02 | 0.00 | -0.10 | 11/10/2025 | 11/17/2025 3:59:49 PM EST |
| 110.00 | 0.15 | 1.30 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.08 | -0.06 | 0.01 | -0.33 | 11/11/2025 | 11/17/2025 3:59:49 PM EST |
| 115.00 | 0.05 | 0.95 | 0.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | -0.14 | 0.02 | -0.50 | 11/13/2025 | 11/17/2025 3:59:49 PM EST |
| 120.00 | 0.45 | 1.50 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | -0.21 | 0.03 | -0.49 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 125.00 | 2.05 | 2.85 | 2.45 | 3.30 | +0.45 | +15.79% | 0.02 | 2 | 38 | 0.69 | -0.37 | 0.04 | -0.50 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 130.00 | 4.30 | 5.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.73 | -0.59 | 0.04 | -0.48 | 11/13/2025 | 11/17/2025 3:59:49 PM EST |
| 135.00 | 8.40 | 10.90 | 9.65 | 8.56 | +1.51 | +21.42% | 0.07 | 1 | 34 | 0.88 | -0.77 | 0.03 | -0.39 | 11/17/2025 | 11/17/2025 3:59:49 PM EST |
| 140.00 | 12.00 | 15.20 | 13.60 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 170 | 1.28 | -0.86 | 0.02 | -0.30 | 11/14/2025 | 11/17/2025 3:59:49 PM EST |
| 145.00 | 16.40 | 19.90 | 18.15 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.44 | -0.94 | 0.01 | -0.15 | 10/8/2025 | 11/17/2025 3:59:49 PM EST |
| 150.00 | 21.40 | 24.00 | 22.70 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.37 | -0.97 | 0.01 | -0.09 | 11/5/2025 | 11/17/2025 3:59:49 PM EST |
| 155.00 | 27.00 | 29.70 | 28.35 | 19.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.80 | -0.99 | 0.00 | -0.03 | 11/11/2025 | 11/17/2025 3:59:49 PM EST |
| 160.00 | 31.40 | 34.70 | 33.05 | 27.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 11/17/2025 3:59:49 PM EST |
| 165.00 | 36.60 | 39.70 | 38.15 | 31.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/17/2025 3:59:49 PM EST |
| 170.00 | 41.60 | 44.20 | 42.90 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 175.00 | 46.60 | 49.20 | 47.90 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 180.00 | 51.60 | 54.70 | 53.15 | 45.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/17/2025 3:59:49 PM EST |
| 185.00 | 56.60 | 59.10 | 57.85 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 190.00 | 61.60 | 64.70 | 63.15 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 195.00 | 66.50 | 69.20 | 67.85 | % | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 200.00 | 71.50 | 74.70 | 73.10 | % | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST | |||
| 210.00 | 81.60 | 84.70 | 83.15 | % | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:49 PM EST |