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