Options Chain for ONTO INNOVATION INC COM (ONTO) - $199.20 as of 2/4/2025 3:00:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 119.40 | 123.50 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:34 PM EST | |||
| 85.00 | 113.60 | 118.10 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:34 PM EST | |||
| 90.00 | 109.10 | 114.00 | 78.32 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.04 | 8/5/2024 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 104.00 | 108.50 | 74.11 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.04 | 12/19/2024 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 100.10 | 103.10 | 89.00 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.98 | 0.00 | -0.05 | 11/1/2024 | 2/4/2025 3:59:34 PM EST |
| 105.00 | 95.20 | 98.20 | 94.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.05 | 10/31/2024 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 90.30 | 93.20 | 82.48 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.98 | 0.00 | -0.05 | 7/31/2024 | 2/4/2025 3:59:34 PM EST |
| 115.00 | 85.40 | 88.40 | 59.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.98 | 0.00 | -0.05 | 12/2/2024 | 2/4/2025 3:59:34 PM EST |
| 120.00 | 80.50 | 83.50 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:34 PM EST | |||
| 125.00 | 75.60 | 78.30 | 93.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.05 | 8/19/2024 | 2/4/2025 3:59:34 PM EST |
| 130.00 | 70.70 | 73.90 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 2/4/2025 3:59:34 PM EST | |||
| 135.00 | 66.00 | 68.90 | 38.50 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.97 | 0.00 | -0.05 | 11/21/2024 | 2/4/2025 3:59:34 PM EST |
| 140.00 | 61.10 | 64.70 | 34.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.93 | 0.00 | -0.10 | 12/19/2024 | 2/4/2025 3:59:34 PM EST |
| 145.00 | 56.50 | 59.80 | % | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.10 | 2/4/2025 3:59:34 PM EST | |||
| 150.00 | 51.50 | 54.80 | 28.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.93 | 0.00 | -0.09 | 12/19/2024 | 2/4/2025 3:59:34 PM EST |
| 155.00 | 47.00 | 51.00 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.90 | 0.00 | -0.11 | 12/2/2024 | 2/4/2025 3:59:34 PM EST |
| 160.00 | 43.00 | 46.60 | 42.52 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.89 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 165.00 | 39.00 | 42.30 | 50.80 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.87 | 0.01 | -0.12 | 1/16/2025 | 2/4/2025 3:59:34 PM EST |
| 170.00 | 35.00 | 38.00 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.84 | 0.01 | -0.13 | 12/26/2024 | 2/4/2025 3:59:34 PM EST |
| 175.00 | 31.20 | 34.30 | 25.55 | 0.00 | 0.00% | 0 | 62 | 0.58 | 0.80 | 0.01 | -0.14 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 180.00 | 27.50 | 30.90 | 20.77 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.76 | 0.01 | -0.16 | 1/29/2025 | 2/4/2025 3:59:34 PM EST |
| 185.00 | 24.00 | 27.70 | 17.00 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.71 | 0.01 | -0.17 | 12/18/2024 | 2/4/2025 3:59:34 PM EST |
| 190.00 | 21.60 | 23.60 | 29.50 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.67 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 195.00 | 18.60 | 20.60 | 12.40 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.62 | 0.01 | -0.19 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 200.00 | 16.10 | 18.10 | 16.01 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.57 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 210.00 | 12.80 | 14.50 | 13.20 | -1.70 | -11.41% | 4 | 35 | 0.60 | 0.47 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 220.00 | 7.90 | 10.30 | 11.50 | 0.00 | 0.00% | 0 | 540 | 0.55 | 0.38 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 230.00 | 5.30 | 7.60 | 10.40 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.30 | 0.01 | -0.17 | 1/24/2025 | 2/4/2025 3:59:34 PM EST |
| 240.00 | 3.10 | 5.60 | 3.90 | -3.10 | -44.29% | 1 | 17 | 0.54 | 0.23 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 250.00 | 1.55 | 4.00 | 1.88 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.18 | 0.01 | -0.12 | 1/29/2025 | 2/4/2025 3:59:34 PM EST |
| 260.00 | 1.20 | 3.40 | 1.30 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.13 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 3:59:34 PM EST |
| 270.00 | 0.00 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.10 | 0.00 | -0.08 | 12/23/2024 | 2/4/2025 3:59:34 PM EST |
| 280.00 | 0.00 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 157 | 0.55 | 0.07 | 0.00 | -0.07 | 11/4/2024 | 2/4/2025 3:59:34 PM EST |
| 290.00 | 0.00 | 2.75 | % | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.05 | 2/4/2025 3:59:34 PM EST | |||
| 300.00 | 0.15 | 2.55 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.03 | 0.00 | -0.04 | 8/7/2024 | 2/4/2025 3:59:34 PM EST |
| 310.00 | 0.20 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.03 | 0.00 | -0.03 | 11/14/2024 | 2/4/2025 3:59:34 PM EST |
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:34 PM EST | |||
| 330.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 340.00 | 0.00 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:34 PM EST |
| 350.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 60 | 1.16 | -0.01 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 85.00 | 0.00 | 2.30 | 0.43 | 0.00 | 0.00% | 0 | 21 | 1.24 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 2/4/2025 3:59:34 PM EST |
| 90.00 | 0.00 | 1.65 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.31 | -0.01 | 0.00 | -0.04 | 8/8/2024 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 0.00 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 17 | 1.13 | -0.01 | 0.00 | -0.04 | 9/9/2024 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.07 | -0.02 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 105.00 | 0.00 | 2.35 | 2.75 | 0.00 | 0.00% | 0 | 24 | 1.10 | -0.02 | 0.00 | -0.05 | 9/9/2024 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 0.00 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.02 | 0.00 | -0.05 | 11/5/2024 | 2/4/2025 3:59:34 PM EST |
| 115.00 | 0.00 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.95 | -0.02 | 0.00 | -0.05 | 1/17/2025 | 2/4/2025 3:59:34 PM EST |
| 120.00 | 0.00 | 2.25 | 2.04 | 0.00 | 0.00% | 0 | 22 | 0.93 | -0.02 | 0.00 | -0.05 | 12/20/2024 | 2/4/2025 3:59:34 PM EST |
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.05 | 2/4/2025 3:59:34 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.03 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:34 PM EST |
| 135.00 | 0.00 | 3.00 | 1.15 | 0.00 | 0.00% | 0 | 39 | 0.90 | -0.03 | 0.00 | -0.05 | 1/6/2025 | 2/4/2025 3:59:34 PM EST |
| 140.00 | 0.50 | 2.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.07 | 0.00 | -0.10 | 1/15/2025 | 2/4/2025 3:59:34 PM EST |
| 145.00 | 0.55 | 2.95 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.07 | 0.00 | -0.10 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 150.00 | 0.65 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.07 | 0.00 | -0.09 | 1/28/2025 | 2/4/2025 3:59:34 PM EST |
| 155.00 | 0.70 | 4.20 | 5.60 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.10 | 0.00 | -0.11 | 1/28/2025 | 2/4/2025 3:59:34 PM EST |
| 160.00 | 2.00 | 4.80 | 3.02 | 0.00 | 0.00% | 0 | 30 | 0.67 | -0.11 | 0.00 | -0.11 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 165.00 | 1.55 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 50 | 0.57 | -0.13 | 0.01 | -0.12 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 170.00 | 3.60 | 6.00 | 4.35 | 0.00 | 0.00% | 0 | 102 | 0.62 | -0.16 | 0.01 | -0.13 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 175.00 | 4.50 | 6.00 | 5.76 | -1.74 | -23.20% | 8 | 198 | 0.58 | -0.20 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 180.00 | 6.20 | 8.00 | 9.30 | 0.00 | 0.00% | 0 | 67 | 0.60 | -0.24 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 185.00 | 7.90 | 10.00 | 8.81 | +0.56 | +6.79% | 5 | 1,096 | 0.60 | -0.29 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 190.00 | 9.90 | 11.80 | 10.56 | -0.94 | -8.18% | 7 | 1,088 | 0.60 | -0.33 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 195.00 | 12.10 | 14.50 | 13.00 | -0.20 | -1.52% | 2 | 34 | 0.61 | -0.38 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 200.00 | 14.50 | 16.90 | 15.60 | -2.26 | -12.66% | 2 | 77 | 0.60 | -0.43 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 210.00 | 19.90 | 22.40 | 20.40 | +8.50 | +71.43% | 1 | 26 | 0.60 | -0.53 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 220.00 | 25.80 | 29.00 | 16.65 | 0.00 | 0.00% | 0 | 105 | 0.59 | -0.62 | 0.01 | -0.18 | 1/24/2025 | 2/4/2025 3:59:34 PM EST |
| 230.00 | 33.70 | 36.20 | 63.58 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.70 | 0.01 | -0.17 | 12/2/2024 | 2/4/2025 3:59:34 PM EST |
| 240.00 | 40.50 | 44.20 | % | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.15 | 2/4/2025 3:59:34 PM EST | |||
| 250.00 | 49.70 | 52.80 | 39.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.82 | 0.01 | -0.12 | 1/16/2025 | 2/4/2025 3:59:34 PM EST |
| 260.00 | 58.90 | 61.90 | % | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.10 | 2/4/2025 3:59:34 PM EST | |||
| 270.00 | 68.50 | 71.00 | % | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.08 | 2/4/2025 3:59:34 PM EST | |||
| 280.00 | 78.30 | 81.00 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.07 | 2/4/2025 3:59:34 PM EST | |||
| 290.00 | 87.70 | 90.80 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.05 | 2/4/2025 3:59:34 PM EST | |||
| 300.00 | 97.60 | 100.60 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 2/4/2025 3:59:34 PM EST | |||
| 310.00 | 107.70 | 110.60 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:34 PM EST | |||
| 320.00 | 117.50 | 120.50 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:34 PM EST | |||
| 330.00 | 127.10 | 131.80 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 340.00 | 137.00 | 141.60 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 350.00 | 147.00 | 151.40 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST |