Options Chain for VONTIER CORPORATION COM (VNT) - $36.83 as of 11/3/2026 8:08:07 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 21.40 | 19.75 | 16.61 | 0.00 | 0.00% | 1.13 | 0 | 11 | 3.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:05 PM EST |
| 20.00 | 15.60 | 18.90 | 17.25 | 17.20 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 11/2/2026 4:00:05 PM EST |
| 22.50 | 12.70 | 16.40 | 14.55 | 6.85 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/2/2026 4:00:05 PM EST |
| 25.00 | 10.10 | 12.40 | 11.25 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 104 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 4:00:05 PM EST |
| 30.00 | 5.70 | 7.50 | 6.60 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.03 | 0.93 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 35.00 | 2.45 | 3.20 | 2.83 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.88 | 0.56 | 0.08 | -0.04 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 40.00 | 0.60 | 0.75 | 0.68 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 443 | 0.67 | 0.17 | 0.07 | -0.04 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | 0.02 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/2/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | -0.07 | 0.03 | -0.01 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 35.00 | 0.50 | 1.50 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.35 | -0.44 | 0.08 | -0.04 | 11/2/2026 | 11/2/2026 4:00:05 PM EST |
| 40.00 | 3.50 | 4.90 | 4.20 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.23 | -0.83 | 0.07 | -0.04 | 6/30/2026 | 11/2/2026 4:00:05 PM EST |
| 45.00 | 7.80 | 9.60 | 8.70 | % | 0.19 | 0 | 0 | 1.18 | -0.98 | 0.03 | -0.01 | 11/2/2026 4:00:05 PM EST | |||
| 50.00 | 12.40 | 14.80 | 13.60 | 20.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 11/2/2026 4:00:05 PM EST |
| 55.00 | 17.00 | 19.50 | 18.25 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:05 PM EST |