Options Chain for ONTO INNOVATION INC COM (ONTO) - $96.97 as of 6/19/2025 8:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.10 | 39.10 | 29.80 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 30.10 | 34.10 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 70.00 | 25.50 | 29.10 | 20.10 | 0.00 | 0.00% | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 20.60 | 23.80 | 23.50 | 0.00 | 0.00% | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 15.50 | 18.80 | 13.30 | 0.00 | 0.00% | 0 | 16 | 2.40 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 10.80 | 13.70 | 17.20 | 0.00 | 0.00% | 0 | 19 | 1.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 90.00 | 6.70 | 8.00 | 9.95 | 0.00 | 0.00% | 0 | 209 | 1.10 | 0.95 | 0.02 | -0.08 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 95.00 | 0.85 | 4.50 | 3.50 | -1.20 | -25.54% | 1 | 81 | 0.77 | 0.69 | 0.08 | -0.35 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 100.00 | 0.30 | 0.75 | 0.50 | -0.60 | -54.55% | 4 | 207 | 0.55 | 0.21 | 0.09 | -0.32 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 105.00 | 0.10 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.82 | 0.02 | 0.02 | -0.04 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 110.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 358 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 115.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 215 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:55 PM EST |
| 140.00 | 0.00 | 1.20 | 0.02 | -0.21 | -91.31% | 1 | 82 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 150.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 66 | 4.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 155.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 63 | 3.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 24 | 5.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:55 PM EST |
| 170.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 13 | 5.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:55 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:55 PM EST |
| 185.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:55 PM EST |
| 190.00 | 0.00 | 2.15 | 2.72 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:55 PM EST |
| 195.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:55 PM EST |
| 210.00 | 0.00 | 1.55 | 0.32 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:55 PM EST |
| 220.00 | 0.00 | 2.10 | 0.21 | 0.00 | 0.00% | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:55 PM EST |
| 230.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:55 PM EST |
| 240.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 260.00 | 0.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:55 PM EST |
| 270.00 | 0.00 | 2.00 | 6.93 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:55 PM EST |
| 280.00 | 0.00 | 2.00 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:55 PM EST |
| 290.00 | 0.00 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:55 PM EST |
| 300.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:28:55 PM EST |
| 310.00 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:55 PM EST |
| 330.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 14 | 5.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 13 | 5.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 56 | 3.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 41 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 122 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 90.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 134 | 0.71 | -0.05 | 0.02 | -0.08 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 95.00 | 0.55 | 1.20 | 0.75 | +0.05 | +7.15% | 3 | 174 | 0.49 | -0.31 | 0.08 | -0.35 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 100.00 | 2.75 | 4.00 | 2.81 | -0.39 | -12.19% | 1 | 186 | 0.73 | -0.79 | 0.09 | -0.32 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 105.00 | 6.00 | 10.00 | 5.60 | 0.00 | 0.00% | 0 | 20 | 1.29 | -0.98 | 0.02 | -0.04 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 110.00 | 11.00 | 15.10 | 12.80 | +2.69 | +26.61% | 100 | 76 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 115.00 | 16.00 | 19.70 | 17.90 | -0.50 | -2.72% | 10 | 10 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 120.00 | 21.00 | 24.80 | 20.30 | -8.16 | -28.68% | 32 | 6 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 125.00 | 26.00 | 30.10 | 26.40 | -1.70 | -6.05% | 87 | 10 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 130.00 | 30.90 | 35.10 | 32.57 | -4.53 | -12.21% | 30 | 10 | 3.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 135.00 | 36.00 | 40.00 | 38.04 | +2.84 | +8.07% | 50 | 17 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 140.00 | 41.00 | 44.00 | 41.28 | +1.18 | +2.95% | 216 | 49 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 145.00 | 46.00 | 50.00 | 54.40 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 150.00 | 50.90 | 54.90 | 50.50 | -2.30 | -4.36% | 30 | 5 | 4.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 155.00 | 55.90 | 60.00 | 57.84 | -1.46 | -2.47% | 30 | 12 | 4.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 160.00 | 61.00 | 65.00 | 60.80 | -3.50 | -5.45% | 76 | 7 | 5.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 165.00 | 66.00 | 70.00 | 65.50 | -0.80 | -1.21% | 259 | 51 | 5.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 170.00 | 71.00 | 75.10 | 75.30 | 0.00 | 0.00% | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 175.00 | 76.00 | 80.00 | 77.59 | +2.39 | +3.18% | 310 | 93 | 5.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 180.00 | 80.90 | 85.00 | 85.10 | 0.00 | 0.00% | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:55 PM EST |
| 185.00 | 86.00 | 90.10 | 75.50 | 0.00 | 0.00% | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:28:55 PM EST |
| 190.00 | 91.00 | 94.50 | 57.32 | 0.00 | 0.00% | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:55 PM EST |
| 195.00 | 96.00 | 100.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:55 PM EST |
| 200.00 | 101.00 | 105.00 | 103.60 | 0.00 | 0.00% | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:55 PM EST |
| 210.00 | 111.10 | 115.00 | 43.70 | 0.00 | 0.00% | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:28:55 PM EST |
| 220.00 | 121.00 | 125.10 | 52.20 | 0.00 | 0.00% | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/18/2025 3:28:55 PM EST |
| 230.00 | 131.00 | 135.10 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 240.00 | 141.00 | 145.10 | 58.13 | 0.00 | 0.00% | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:28:55 PM EST |
| 250.00 | 151.00 | 155.00 | 45.60 | 0.00 | 0.00% | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:28:55 PM EST |
| 260.00 | 161.00 | 165.00 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 270.00 | 171.00 | 175.10 | 61.03 | 0.00 | 0.00% | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:55 PM EST |
| 280.00 | 181.00 | 185.10 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 290.00 | 190.90 | 195.00 | % | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 300.00 | 201.00 | 204.50 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 310.00 | 211.00 | 215.00 | % | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 320.00 | 221.00 | 224.30 | % | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 330.00 | 231.00 | 235.10 | % | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |