Options Chain for ONTO INNOVATION INC COM (ONTO) - $169.39 as of 4/19/2024 8:42:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.50 | 81.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 95.00 | 72.60 | 77.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 100.00 | 68.60 | 72.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 105.00 | 63.50 | 66.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 110.00 | 58.50 | 62.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 115.00 | 53.50 | 57.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 120.00 | 48.50 | 52.50 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 125.00 | 43.20 | 47.50 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 4/19/2024 3:59:50 PM EST | |||
| 130.00 | 39.00 | 42.20 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 4/19/2024 3:59:50 PM EST | |||
| 135.00 | 34.00 | 38.00 | % | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.06 | 4/19/2024 3:59:50 PM EST | |||
| 140.00 | 29.00 | 33.50 | % | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.09 | 4/19/2024 3:59:50 PM EST | |||
| 145.00 | 25.70 | 28.40 | % | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.11 | 4/19/2024 3:59:50 PM EST | |||
| 150.00 | 21.00 | 24.50 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.13 | 4/19/2024 3:59:50 PM EST | |||
| 155.00 | 18.20 | 20.90 | % | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.15 | 4/19/2024 3:59:50 PM EST | |||
| 160.00 | 14.50 | 17.20 | % | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.16 | 4/19/2024 3:59:50 PM EST | |||
| 165.00 | 11.30 | 14.10 | 24.91 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.60 | 0.02 | -0.17 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 170.00 | 8.40 | 11.10 | 8.86 | -12.93 | -59.34% | 16 | 11 | 0.53 | 0.52 | 0.02 | -0.18 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 175.00 | 6.20 | 9.30 | 7.45 | -10.36 | -58.17% | 16 | 14 | 0.54 | 0.44 | 0.02 | -0.17 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 180.00 | 4.40 | 7.60 | 5.68 | -7.02 | -55.28% | 3 | 7 | 0.54 | 0.36 | 0.02 | -0.16 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 185.00 | 2.95 | 5.50 | 10.45 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.29 | 0.01 | -0.15 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 190.00 | 2.25 | 5.00 | 9.30 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.23 | 0.01 | -0.13 | 4/12/2024 | 4/19/2024 3:59:50 PM EST |
| 195.00 | 1.50 | 2.75 | 4.33 | -1.67 | -27.84% | 1 | 6 | 0.50 | 0.17 | 0.01 | -0.11 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 200.00 | 0.95 | 2.90 | 3.33 | -2.56 | -43.47% | 1 | 9 | 0.54 | 0.13 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 210.00 | 0.05 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.07 | 0.01 | -0.06 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 220.00 | 0.25 | 0.70 | 0.60 | -2.70 | -81.82% | 1 | 10 | 0.53 | 0.03 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.02 | 0.00 | -0.02 | 4/4/2024 | 4/19/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 0.85 | 0.10 | -0.80 | -88.89% | 1 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 250.00 | 0.00 | 0.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 615 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 4/19/2024 3:59:50 PM EST | |||
| 130.00 | 0.40 | 0.80 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.04 | 4/19/2024 3:59:50 PM EST | |||
| 135.00 | 0.40 | 1.25 | % | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.06 | 4/19/2024 3:59:50 PM EST | |||
| 140.00 | 0.75 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.10 | 0.01 | -0.09 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 145.00 | 0.75 | 4.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.14 | 0.01 | -0.11 | 4/8/2024 | 4/19/2024 3:59:50 PM EST |
| 150.00 | 2.60 | 3.60 | % | 0 | 0 | 0.57 | -0.19 | 0.01 | -0.13 | 4/19/2024 3:59:50 PM EST | |||
| 155.00 | 2.75 | 5.20 | 4.23 | -0.16 | -3.65% | 10 | 14 | 0.53 | -0.25 | 0.01 | -0.15 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 160.00 | 4.70 | 7.20 | 5.93 | +2.22 | +59.84% | 46 | 2 | 0.55 | -0.32 | 0.01 | -0.16 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 165.00 | 6.00 | 9.20 | 8.67 | +4.35 | +100.70% | 1 | 5 | 0.53 | -0.40 | 0.02 | -0.17 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 170.00 | 8.20 | 11.50 | 10.54 | +4.67 | +79.56% | 12 | 20 | 0.52 | -0.48 | 0.02 | -0.18 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 175.00 | 11.20 | 14.20 | 7.40 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.56 | 0.02 | -0.17 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 180.00 | 14.50 | 17.30 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.64 | 0.02 | -0.16 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 185.00 | 18.20 | 20.60 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.71 | 0.01 | -0.15 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 190.00 | 21.90 | 24.80 | 11.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.77 | 0.01 | -0.13 | 4/4/2024 | 4/19/2024 3:59:50 PM EST |
| 195.00 | 25.60 | 29.00 | % | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.11 | 4/19/2024 3:59:50 PM EST | |||
| 200.00 | 30.30 | 33.50 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.09 | 4/19/2024 3:59:50 PM EST | |||
| 210.00 | 38.70 | 42.50 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.06 | 4/19/2024 3:59:50 PM EST | |||
| 220.00 | 48.80 | 52.50 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 4/19/2024 3:59:50 PM EST | |||
| 230.00 | 58.10 | 62.00 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/19/2024 3:59:50 PM EST | |||
| 240.00 | 68.60 | 72.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 250.00 | 78.90 | 82.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 260.00 | 88.60 | 92.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 270.00 | 98.90 | 102.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST |