Options Chain for ONTO INNOVATION INC COM (ONTO) - $161.91 as of 11/20/2024 8:32:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 99.80 | 103.70 | 100.79 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 95.00 | 98.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 90.50 | 93.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 85.50 | 88.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 80.00 | 83.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 75.00 | 78.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 70.00 | 74.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 65.10 | 69.10 | 89.59 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 60.70 | 64.10 | 70.50 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 55.20 | 59.60 | 67.92 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 50.20 | 54.40 | 68.39 | 0.00 | 0.00% | 0 | 22 | 1.09 | 1.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 45.50 | 49.50 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 40.60 | 44.30 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 35.70 | 39.60 | 43.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.05 | 1/18/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 31.00 | 34.70 | 34.69 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.94 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 26.40 | 29.70 | 28.57 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.91 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 21.50 | 26.10 | 65.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.87 | 0.01 | -0.11 | 9/3/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 17.90 | 22.00 | % | 0 | 1 | 0.50 | 0.81 | 0.01 | -0.13 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 15.50 | 16.70 | 18.38 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.75 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 12.30 | 13.20 | 17.59 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.67 | 0.02 | -0.15 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 9.30 | 10.30 | 8.80 | -1.01 | -10.30% | 125 | 68 | 0.45 | 0.58 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 7.00 | 8.10 | 7.40 | -0.60 | -7.50% | 35 | 35 | 0.46 | 0.49 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 5.00 | 5.70 | 5.00 | -1.20 | -19.36% | 2 | 19 | 0.44 | 0.40 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 3.60 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 86 | 0.46 | 0.31 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 2.45 | 2.90 | 2.71 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.24 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 1.70 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.18 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 1.10 | 1.45 | 1.40 | -0.10 | -6.67% | 1 | 37 | 0.45 | 0.13 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.65 | 1.15 | 1.39 | 0.00 | 0.00% | 0 | 174 | 0.46 | 0.10 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 2.70 | 0.61 | 0.00 | 0.00% | 0 | 1,402 | 0.64 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.10 | 1.65 | 0.23 | 0.00 | 0.00% | 0 | 1,140 | 0.71 | 0.03 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.05 | 1.50 | 0.17 | +0.07 | +70.00% | 4 | 38 | 0.77 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 1.30 | 0.25 | +0.10 | +66.67% | 106 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 1.10 | 0.22 | -0.23 | -51.12% | 1 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 129 | 1.10 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:56 PM EST |
| 310.00 | 0.00 | 1.55 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:56 PM EST |
| 320.00 | 0.00 | 1.35 | 3.30 | 0.00 | 0.00% | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:56 PM EST |
| 330.00 | 0.00 | 1.35 | 6.02 | 0.00 | 0.00% | 0 | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:56 PM EST |
| 340.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:56 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 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 | 0.85 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 1.45 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 1.70 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.05 | 2.70 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 1.95 | 5.05 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.00 | 0.00 | -0.02 | 1/26/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.01 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.10 | 1.50 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.02 | 0.00 | -0.03 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.20 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 2.50 | 0.99 | 0.00 | 0.00% | 0 | 182 | 0.67 | -0.06 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 0.05 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.09 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 1.50 | 2.05 | 2.06 | 0.00 | 0.00% | 0 | 41 | 0.51 | -0.13 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 0.95 | 2.90 | 2.92 | +0.19 | +6.96% | 1 | 5 | 0.45 | -0.19 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 2.70 | 4.00 | 4.16 | +0.46 | +12.44% | 1 | 30 | 0.46 | -0.25 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 5.10 | 5.70 | 7.30 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.33 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 7.10 | 7.90 | 8.20 | +0.25 | +3.15% | 41 | 50 | 0.48 | -0.42 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 9.50 | 10.60 | 11.35 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.51 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 12.60 | 13.60 | 15.10 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.60 | 0.02 | -0.14 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 14.00 | 18.80 | 17.15 | 0.00 | 0.00% | 0 | 105 | 0.48 | -0.69 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 180.00 | 17.60 | 22.40 | 21.90 | +0.84 | +3.99% | 80 | 50 | 0.47 | -0.76 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 185.00 | 23.40 | 25.80 | 15.50 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.82 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 190.00 | 27.30 | 31.00 | 18.00 | 0.00 | 0.00% | 0 | 26 | 0.63 | -0.87 | 0.01 | -0.07 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 31.40 | 36.00 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.90 | 0.01 | -0.06 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 36.40 | 40.50 | 25.20 | 0.00 | 0.00% | 0 | 126 | 0.70 | -0.94 | 0.01 | -0.04 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 46.00 | 50.50 | 29.45 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.97 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 56.40 | 60.30 | 42.31 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.99 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 66.00 | 70.40 | 52.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 76.40 | 80.50 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 86.40 | 90.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 96.40 | 100.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 106.40 | 110.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 116.40 | 120.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 126.40 | 129.70 | 79.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:56 PM EST |
| 300.00 | 136.40 | 140.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 146.40 | 150.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 320.00 | 156.40 | 160.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 330.00 | 166.40 | 170.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 340.00 | 176.20 | 180.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 350.00 | 186.40 | 190.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |