[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONTO":3,"homepage-market-summary":31,"stock-options-ONTO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONTO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Onto Innovation Inc.","NYSE",null,"MEASURING & CONTROLLING DEVICES, NEC","Onto Innovation Inc is engaged in the design, development, manufacture, and support of high-performance control metrology, defect inspection, lithography, and data analysis systems used by microelectronics device manufacturers. The Company and its subsidiaries currently operate in a single operating segment. The company mainly operates in the United States, Southeast Asia, China, Japan, and Europe, with Taiwan and South Korea the sources of total revenue.","1,790","Wilmington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},304.4,302.73,306.37,296.01,313.71,-9.31,-2.97,932938.077412,24882,303.1285,386.45999,118.97,1004385.3576308247,69.3,1745,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":913,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},167,2831,0.74,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",163,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-12-17",436,"271217",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",471,"280121",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",835,"290119",[216,235,253,271,287,307,326,347,370,393,413,437,460,487,514,541,568,596,623,650,674,697,721,746,768,791,810,828,845,863,880,896],{"strike":217,"call":218,"put":229,"callItm":74,"putItm":14,"isAtm":14},170,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":74},"ONTO  261016C00170000",132.5,136.6,0,0.8956,0.99999,0.000001,-0.000112,0.000022,0.041328,{"contract_symbol":230,"symbol":230,"bid":222,"ask":231,"last":72,"change":222,"changePercent":9,"volume":222,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":222,"gamma":222,"theta":234,"vega":222,"rho":222,"in_the_money":14},"ONTO  261016P00170000",2.15,2,0.7104,-0.000001,{"strike":236,"call":237,"put":248,"callItm":74,"putItm":14,"isAtm":14},175,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":222,"changePercent":9,"volume":222,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":225,"theta":245,"vega":246,"rho":247,"in_the_money":74},"ONTO  261016C00175000",127.6,131.7,76.25,10,0.8527,0.999989,-0.000111,0.000023,0.042541,{"contract_symbol":249,"symbol":249,"bid":222,"ask":231,"last":250,"change":222,"changePercent":9,"volume":222,"openInterest":251,"open_interest":251,"iv":233,"implied_volatility":233,"delta":222,"gamma":222,"theta":252,"vega":222,"rho":222,"in_the_money":14},"ONTO  261016P00175000",1.52,6,-0.000002,{"strike":254,"call":255,"put":264,"callItm":74,"putItm":14,"isAtm":14},180,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":74},"ONTO  261016C00180000",122.6,126.7,0.99994,0.000006,-0.000586,0.000116,0.043755,{"contract_symbol":265,"symbol":265,"bid":222,"ask":231,"last":266,"change":222,"changePercent":9,"volume":222,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":234,"gamma":222,"theta":269,"vega":270,"rho":222,"in_the_money":14},"ONTO  261016P00180000",1.1,14,0.7105,-0.000007,0.000002,{"strike":272,"call":273,"put":282,"callItm":74,"putItm":14,"isAtm":14},185,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":74},"ONTO  261016C00185000",118.1,121.3,0.999869,0.000012,-0.001224,0.000243,0.044965,{"contract_symbol":283,"symbol":283,"bid":222,"ask":231,"last":284,"change":222,"changePercent":9,"volume":222,"openInterest":285,"open_interest":285,"iv":233,"implied_volatility":233,"delta":252,"gamma":222,"theta":286,"vega":260,"rho":222,"in_the_money":14},"ONTO  261016P00185000",0.05,8,-0.000022,{"strike":288,"call":289,"put":300,"callItm":74,"putItm":14,"isAtm":14},190,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":294,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"ONTO  261016C00190000",113.1,116.3,114.35,49.1,0.999856,0.000014,-0.00127,0.000264,0.046177,{"contract_symbol":301,"symbol":301,"bid":222,"ask":302,"last":303,"change":222,"changePercent":9,"volume":222,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":304,"gamma":225,"theta":305,"vega":306,"rho":234,"in_the_money":14},"ONTO  261016P00190000",1.4,0.5,-0.000008,-0.000065,0.000016,{"strike":308,"call":309,"put":318,"callItm":74,"putItm":14,"isAtm":14},195,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":74},"ONTO  261016C00195000",108.1,111.3,0.999468,0.000044,-0.004512,0.000895,0.047365,{"contract_symbol":319,"symbol":319,"bid":222,"ask":320,"last":321,"change":222,"changePercent":9,"volume":222,"openInterest":322,"open_interest":322,"iv":233,"implied_volatility":233,"delta":323,"gamma":324,"theta":325,"vega":314,"rho":252,"in_the_money":14},"ONTO  261016P00195000",2.2,0.68,13,-0.000021,0.000003,-0.000174,{"strike":327,"call":328,"put":339,"callItm":74,"putItm":14,"isAtm":14},200,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":223,"implied_volatility":223,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":74},"ONTO  261016C00200000",102.8,106.3,104.6,47.85,0.999005,0.000079,-0.008035,0.001593,0.048545,{"contract_symbol":340,"symbol":340,"bid":222,"ask":320,"last":284,"change":222,"changePercent":9,"volume":222,"openInterest":341,"open_interest":341,"iv":233,"implied_volatility":233,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"ONTO  261016P00200000",79,-0.000056,0.000007,-0.000433,0.000108,-0.000004,{"strike":348,"call":349,"put":360,"callItm":74,"putItm":14,"isAtm":14},210,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":222,"changePercent":9,"volume":222,"openInterest":354,"open_interest":354,"iv":223,"implied_volatility":223,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":74},"ONTO  261016C00210000",93.1,96.4,75.31,5,0.996951,0.000218,-0.022267,0.004415,0.050817,{"contract_symbol":361,"symbol":361,"bid":222,"ask":362,"last":363,"change":284,"changePercent":9,"volume":354,"openInterest":364,"open_interest":364,"iv":233,"implied_volatility":233,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"ONTO  261016P00210000",1.3,0.1,441,-0.000308,0.000034,-0.002155,0.000539,-0.000023,{"strike":371,"call":372,"put":383,"callItm":74,"putItm":14,"isAtm":14},220,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":222,"changePercent":9,"volume":222,"openInterest":377,"open_interest":377,"iv":223,"implied_volatility":223,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":74},"ONTO  261016C00220000",83.2,86.4,58.58,4,0.992008,0.000514,-0.052522,0.010415,0.052863,{"contract_symbol":384,"symbol":384,"bid":222,"ask":385,"last":386,"change":222,"changePercent":9,"volume":222,"openInterest":387,"open_interest":387,"iv":233,"implied_volatility":233,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"ONTO  261016P00220000",0.45,0.23,47,-0.00133,0.000129,-0.008315,0.002078,-0.000102,{"strike":394,"call":395,"put":404,"callItm":74,"putItm":14,"isAtm":14},230,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":74},"ONTO  261016C00230000",73.2,76.5,0.981734,0.001052,-0.107502,0.021317,0.054489,{"contract_symbol":405,"symbol":405,"bid":222,"ask":406,"last":363,"change":222,"changePercent":9,"volume":222,"openInterest":407,"open_interest":407,"iv":268,"implied_volatility":268,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"ONTO  261016P00230000",2.45,52,-0.00462,0.000399,-0.025639,0.006408,-0.000355,{"strike":414,"call":415,"put":425,"callItm":74,"putItm":14,"isAtm":14},240,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":222,"changePercent":9,"volume":222,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":74},"ONTO  261016C00240000",63.4,66.6,50.06,0.969206,0.001715,-0.158767,0.033065,0.055936,{"contract_symbol":426,"symbol":426,"bid":222,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":233,"implied_volatility":233,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"ONTO  261016P00240000",0.85,0.3,0.01,43,25,-0.01324,0.001007,-0.064697,0.016173,-0.001021,{"strike":438,"call":439,"put":450,"callItm":74,"putItm":14,"isAtm":14},250,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":222,"changePercent":9,"volume":222,"openInterest":322,"open_interest":322,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":74},"ONTO  261016C00250000",53.6,56.8,53.77,0.7969,0.951793,0.002643,-0.213766,0.047637,0.057009,{"contract_symbol":451,"symbol":451,"bid":222,"ask":180,"last":452,"change":363,"changePercent":9,"volume":453,"openInterest":407,"open_interest":407,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"ONTO  261016P00250000",0.6,3,0.6561,-0.023023,0.001748,-0.095815,0.025934,-0.001775,{"strike":461,"call":462,"put":474,"callItm":74,"putItm":14,"isAtm":14},260,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":222,"changePercent":9,"volume":222,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":74},"ONTO  261016C00260000",43.8,47.2,60.7,11,0.7184,0.93072,0.003899,-0.256243,0.063346,0.057806,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":407,"open_interest":407,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"ONTO  261016P00260000",0.4,1.8,1.19,0.46,1,0.6926,-0.062726,0.003745,-0.228723,0.05865,-0.004878,{"strike":488,"call":489,"put":501,"callItm":74,"putItm":14,"isAtm":14},270,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":222,"changePercent":9,"volume":222,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"ONTO  261016C00270000",34.6,38.1,58.4,26,0.6806,0.885246,0.005988,-0.353237,0.092166,0.05667,{"contract_symbol":502,"symbol":502,"bid":428,"ask":503,"last":504,"change":505,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"ONTO  261016P00270000",3.1,1.76,0.56,7,42,0.6726,-0.112229,0.005964,-0.343561,0.090715,-0.008764,{"strike":515,"call":516,"put":529,"callItm":74,"putItm":14,"isAtm":14},280,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":242,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"ONTO  261016C00280000",26.2,29.8,26.3,-21.92,60,0.6657,0.809441,0.008587,-0.484627,0.129282,0.053092,{"contract_symbol":530,"symbol":530,"bid":232,"ask":531,"last":532,"change":533,"changePercent":9,"volume":377,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"ONTO  261016P00280000",4.2,3.6,1.45,84,0.6286,-0.17836,0.008728,-0.439136,0.124069,-0.01396,{"strike":542,"call":543,"put":556,"callItm":74,"putItm":14,"isAtm":14},290,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":480,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":74},"ONTO  261016C00290000",19,22.4,19.45,-18.9,22,0.6579,0.706404,0.011004,-0.60654,0.163722,0.047247,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":251,"change":560,"changePercent":9,"volume":232,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"ONTO  261016P00290000",4.9,7.1,2.7,102,0.6401,-0.289378,0.011234,-0.586178,0.162616,-0.02287,{"strike":569,"call":570,"put":583,"callItm":74,"putItm":14,"isAtm":14},300,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":251,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"ONTO  261016C00300000",13.2,15.8,14.05,-10.95,86,0.6481,0.584766,0.012651,-0.676672,0.18542,0.039749,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":588,"changePercent":9,"volume":453,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"ONTO  261016P00300000",8.7,10.9,10.6,3.7,48,0.6308,-0.414016,0.012988,-0.658225,0.185295,-0.033016,{"strike":597,"call":598,"put":611,"callItm":14,"putItm":74,"isAtm":14},310,{"contract_symbol":599,"symbol":599,"bid":600,"ask":467,"last":601,"change":602,"changePercent":9,"volume":603,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"ONTO  261016C00310000",8.2,9.21,-6.29,17,119,0.639,0.454862,0.013044,-0.678281,0.188503,0.031325,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":178,"changePercent":9,"volume":232,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":74},"ONTO  261016P00310000",13.5,16.3,16,45,0.6222,-0.547407,0.013388,-0.659981,0.188378,-0.04413,{"strike":624,"call":625,"put":638,"callItm":14,"putItm":74,"isAtm":14},320,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":354,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"ONTO  261016C00320000",4.6,7.7,5.49,-5.21,145,0.6389,0.332831,0.01196,-0.62173,0.172809,0.023141,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":643,"changePercent":9,"volume":480,"openInterest":507,"open_interest":507,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":74},"ONTO  261016P00320000",19.8,22.8,22.49,8.69,0.6121,-0.675549,0.012355,-0.589569,0.171041,-0.055164,{"strike":651,"call":652,"put":664,"callItm":14,"putItm":74,"isAtm":14},330,{"contract_symbol":653,"symbol":653,"bid":231,"ask":654,"last":655,"change":656,"changePercent":9,"volume":545,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"ONTO  261016C00330000",5.3,3.34,-3.92,521,0.6377,0.228857,0.009985,-0.517083,0.143999,0.016036,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":615,"change":222,"changePercent":9,"volume":222,"openInterest":453,"open_interest":453,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":74},"ONTO  261016P00330000",27.1,30.4,0.5962,-0.78842,0.010209,-0.462177,0.137659,-0.065329,{"strike":675,"call":676,"put":687,"callItm":14,"putItm":74,"isAtm":14},340,{"contract_symbol":677,"symbol":677,"bid":362,"ask":532,"last":678,"change":679,"changePercent":9,"volume":354,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"ONTO  261016C00340000",1.88,-1.72,120,0.664,0.159274,0.007682,-0.431377,0.115364,0.011196,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":74},"ONTO  261016P00340000",35.6,39,0.602,-0.866584,0.007523,-0.347213,0.102415,-0.07321,{"strike":698,"call":699,"put":711,"callItm":14,"putItm":74,"isAtm":14},350,{"contract_symbol":700,"symbol":700,"bid":222,"ask":701,"last":702,"change":703,"changePercent":9,"volume":453,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"ONTO  261016C00350000",3.3,1.43,-1.25,402,0.6949,0.112002,0.005764,-0.354485,0.090582,0.007887,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"ONTO  261016P00350000",44.8,48.1,0.5883,-0.927098,0.004951,-0.218215,0.065874,-0.079896,{"strike":722,"call":723,"put":736,"callItm":14,"putItm":74,"isAtm":14},360,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":354,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"ONTO  261016C00360000",0.2,1.7,0.81,-0.89,29,0.6947,0.069899,0.00406,-0.2495,0.063779,0.004945,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":74},"ONTO  261016P00360000",54.3,57.7,0.5857,-0.961632,0.002991,-0.130643,0.039615,-0.084775,{"strike":747,"call":748,"put":758,"callItm":14,"putItm":74,"isAtm":14},370,{"contract_symbol":749,"symbol":749,"bid":222,"ask":750,"last":476,"change":751,"changePercent":9,"volume":480,"openInterest":377,"open_interest":377,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"ONTO  261016C00370000",1.85,-0.55,0.6812,0.038704,0.00259,-0.15303,0.039897,0.002752,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":74},"ONTO  261016P00370000",64.1,67.4,0.5328,-0.988819,0.001159,-0.041908,0.013969,-0.089144,{"strike":769,"call":770,"put":780,"callItm":14,"putItm":74,"isAtm":14},380,{"contract_symbol":771,"symbol":771,"bid":222,"ask":772,"last":428,"change":773,"changePercent":9,"volume":377,"openInterest":251,"open_interest":251,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"ONTO  261016C00380000",1.15,-0.7,0.7193,0.02844,0.001903,-0.12538,0.030954,0.002021,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":222,"changePercent":9,"volume":222,"openInterest":480,"open_interest":480,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":74},"ONTO  261016P00380000",74,77.3,94.5,0.4457,-0.999122,0.000141,-0.003566,0.001421,-0.092318,{"strike":792,"call":793,"put":801,"callItm":14,"putItm":74,"isAtm":14},390,{"contract_symbol":794,"symbol":794,"bid":222,"ask":795,"last":476,"change":222,"changePercent":9,"volume":222,"openInterest":506,"open_interest":506,"iv":774,"implied_volatility":774,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"ONTO  261016C00390000",1.25,0.016347,0.001192,-0.078532,0.019388,0.001165,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":785,"implied_volatility":785,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":74},"ONTO  261016P00390000",83.9,87.2,-0.999769,0.000041,-0.001033,0.000411,-0.094796,{"strike":811,"call":812,"put":820,"callItm":14,"putItm":74,"isAtm":14},400,{"contract_symbol":813,"symbol":813,"bid":222,"ask":232,"last":725,"change":222,"changePercent":9,"volume":222,"openInterest":322,"open_interest":322,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"ONTO  261016C00400000",0.7232,0.00943,0.000736,-0.049036,0.01204,0.000674,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":397,"change":222,"changePercent":9,"volume":222,"openInterest":480,"open_interest":480,"iv":785,"implied_volatility":785,"delta":824,"gamma":825,"theta":826,"vega":345,"rho":827,"in_the_money":74},"ONTO  261016P00400000",93.6,97.7,-0.999945,0.000011,-0.00027,-0.09724,{"strike":829,"call":830,"put":837,"callItm":14,"putItm":74,"isAtm":14},410,{"contract_symbol":831,"symbol":831,"bid":222,"ask":320,"last":725,"change":222,"changePercent":9,"volume":222,"openInterest":377,"open_interest":377,"iv":774,"implied_volatility":774,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"ONTO  261016C00410000",0.004915,0.000416,-0.027432,0.006773,0.000352,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":785,"implied_volatility":785,"delta":841,"gamma":324,"theta":842,"vega":843,"rho":844,"in_the_money":74},"ONTO  261016P00410000",103.7,107.7,-0.999988,-0.000064,0.000026,-0.099674,{"strike":846,"call":847,"put":855,"callItm":14,"putItm":74,"isAtm":14},420,{"contract_symbol":848,"symbol":848,"bid":222,"ask":231,"last":849,"change":222,"changePercent":9,"volume":222,"openInterest":506,"open_interest":506,"iv":774,"implied_volatility":774,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":14},"ONTO  261016C00420000",0.55,0.002582,0.000234,-0.015393,0.0038,0.000185,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":785,"implied_volatility":785,"delta":860,"gamma":225,"theta":861,"vega":260,"rho":862,"in_the_money":74},"ONTO  261016P00420000",113.6,117.7,91.7,-0.999998,-0.000014,-0.102106,{"strike":864,"call":865,"put":872,"callItm":14,"putItm":74,"isAtm":14},430,{"contract_symbol":866,"symbol":866,"bid":222,"ask":231,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":774,"implied_volatility":774,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"ONTO  261016C00430000",0.001322,0.000127,-0.008375,0.002068,0.000095,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":785,"implied_volatility":785,"delta":877,"gamma":222,"theta":878,"vega":225,"rho":879,"in_the_money":74},"ONTO  261016P00430000",123.6,127.7,101.6,-1,-0.000003,-0.104537,{"strike":881,"call":882,"put":890,"callItm":14,"putItm":74,"isAtm":14},440,{"contract_symbol":883,"symbol":883,"bid":222,"ask":231,"last":884,"change":222,"changePercent":9,"volume":222,"openInterest":322,"open_interest":322,"iv":774,"implied_volatility":774,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":14},"ONTO  261016C00440000",0.44,0.000661,0.000067,-0.004428,0.001093,0.000048,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":785,"implied_volatility":785,"delta":877,"gamma":222,"theta":234,"vega":222,"rho":895,"in_the_money":74},"ONTO  261016P00440000",133.6,137.7,111.5,-0.106968,{"strike":897,"call":898,"put":904,"callItm":14,"putItm":74,"isAtm":14},450,{"contract_symbol":899,"symbol":899,"bid":222,"ask":231,"last":363,"change":222,"changePercent":9,"volume":222,"openInterest":232,"open_interest":232,"iv":774,"implied_volatility":774,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":246,"in_the_money":14},"ONTO  261016C00450000",0.000323,0.000035,-0.002281,0.000563,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":908,"implied_volatility":908,"delta":909,"gamma":825,"theta":910,"vega":911,"rho":912,"in_the_money":74},"ONTO  261016P00450000",143.6,147.7,0.6569,-0.99991,-0.000629,0.00017,-0.109387,"2026-10-07T23:24:30.622648+00:00"]