Options Chain for ONTO INNOVATION INC COM (ONTO) - $159.46 as of 2/21/2025 9:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 35.90 | 38.80 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 31.60 | 34.60 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 27.00 | 30.50 | % | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 23.00 | 26.60 | % | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 20.00 | 22.80 | % | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 16.10 | 19.30 | % | 0 | 0 | 0.50 | 0.68 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 13.00 | 15.70 | % | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 10.50 | 14.10 | 11.01 | % | 2 | 0 | 0.48 | 0.55 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 165.00 | 8.70 | 10.70 | % | 0 | 0 | 0.46 | 0.48 | 0.01 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 6.30 | 9.90 | 9.55 | % | 1 | 0 | 0.50 | 0.41 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 175.00 | 4.60 | 7.30 | % | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 4.30 | 6.50 | 5.20 | % | 8 | 0 | 0.46 | 0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 185.00 | 3.20 | 4.80 | 4.10 | % | 1 | 0 | 0.47 | 0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 190.00 | 2.30 | 4.30 | % | 0 | 0 | 0.46 | 0.21 | 0.01 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 1.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.17 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 1.10 | 2.75 | 1.72 | -0.67 | -28.04% | 4 | 10 | 0.47 | 0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.10 | 2.50 | % | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.35 | % | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.25 | 0.45 | % | 1 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 270.00 | 0.00 | 1.05 | 0.45 | % | 2 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.85 | 2.25 | % | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.60 | 3.80 | % | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.85 | 3.30 | % | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 3.80 | 4.30 | 3.80 | % | 40 | 0 | 0.51 | -0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 145.00 | 4.80 | 7.10 | 5.40 | % | 160 | 0 | 0.51 | -0.26 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 150.00 | 6.20 | 9.40 | 6.40 | % | 10 | 0 | 0.48 | -0.32 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 155.00 | 8.10 | 11.30 | 7.24 | % | 2 | 0 | 0.50 | -0.39 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 160.00 | 10.40 | 13.60 | 11.20 | % | 16 | 0 | 0.48 | -0.45 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 165.00 | 13.10 | 15.80 | % | 0 | 0 | 0.48 | -0.52 | 0.01 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 16.20 | 19.30 | 17.00 | % | 25 | 0 | 0.48 | -0.59 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 175.00 | 19.60 | 21.70 | % | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 22.60 | 25.20 | % | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 26.30 | 29.60 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 30.50 | 33.30 | % | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 34.90 | 37.80 | % | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 200.00 | 39.60 | 42.40 | % | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 210.00 | 48.90 | 52.40 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 220.00 | 58.60 | 62.00 | % | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 230.00 | 68.80 | 71.60 | % | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 240.00 | 78.60 | 81.80 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 250.00 | 88.60 | 91.90 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 98.60 | 102.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 270.00 | 108.50 | 112.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST |