Options Chain for ONTO INNOVATION INC COM (ONTO)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.70 | 47.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 40.00 | 37.70 | 42.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 45.00 | 32.70 | 37.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 50.00 | 27.70 | 32.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 55.00 | 22.70 | 27.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 60.00 | 17.60 | 22.50 | 22.00 | 0.00 | 0.00% | 0 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:50 PM |
| 65.00 | 12.80 | 17.50 | 11.50 | 0.00 | 0.00% | 0 | 26 | 1.41 | 1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:50 PM |
| 70.00 | 8.30 | 12.30 | 15.70 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.96 | 0.01 | -0.02 | 11/15/2022 | 12/2/2022 8:59:50 PM |
| 75.00 | 4.00 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 68 | 0.69 | 0.79 | 0.04 | -0.06 | 11/22/2022 | 12/2/2022 8:59:50 PM |
| 80.00 | 0.30 | 3.30 | 1.12 | 0.00 | 0.00% | 0 | 92 | 0.30 | 0.50 | 0.07 | -0.08 | 11/30/2022 | 12/2/2022 8:59:50 PM |
| 85.00 | 0.15 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.20 | 0.05 | -0.06 | 12/1/2022 | 12/2/2022 8:59:50 PM |
| 90.00 | 0.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.04 | 0.02 | -0.02 | 11/28/2022 | 12/2/2022 8:59:50 PM |
| 95.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 103 | 0.75 | 0.01 | 0.00 | -0.01 | 11/15/2022 | 12/2/2022 8:59:50 PM |
| 100.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:50 PM |
| 105.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 10/12/2022 | 12/2/2022 8:59:50 PM |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 130.00 | 0.00 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:50 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 40 | 4.78 | 0.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:50 PM |
| 40.00 | 0.00 | 4.80 | 0.41 | 0.00 | 0.00% | 0 | 25 | 4.15 | 0.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:50 PM |
| 45.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 22 | 3.61 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:50 PM |
| 50.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:50 PM |
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 691 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:50 PM |
| 60.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:50 PM |
| 65.00 | 0.00 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:50 PM |
| 70.00 | 0.00 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 22 | 1.07 | -0.04 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:50 PM |
| 75.00 | 0.65 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 104 | 0.43 | -0.21 | 0.04 | -0.06 | 12/1/2022 | 12/2/2022 8:59:50 PM |
| 80.00 | 0.45 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.50 | 0.07 | -0.08 | 12/1/2022 | 12/2/2022 8:59:50 PM |
| 85.00 | 3.10 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.80 | 0.05 | -0.06 | 11/23/2022 | 12/2/2022 8:59:50 PM |
| 90.00 | 7.50 | 12.10 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.96 | 0.02 | -0.02 | 8/1/2022 | 12/2/2022 8:59:50 PM |
| 95.00 | 12.50 | 17.30 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:50 PM | |||
| 100.00 | 17.50 | 22.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 105.00 | 22.50 | 27.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 110.00 | 27.50 | 32.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 115.00 | 32.50 | 37.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 120.00 | 37.50 | 42.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 125.00 | 42.50 | 47.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM | |||
| 130.00 | 47.50 | 52.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:50 PM |