Options Chain for VERALTO CORP COM SHS (VLTO) - $99.70 as of 1/22/2025 9:30:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.00 | 49.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 41.80 | 45.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 36.20 | 39.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 31.90 | 34.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 26.10 | 31.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 21.50 | 25.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 16.90 | 19.80 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 12.80 | 15.40 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 7.60 | 9.80 | % | 0 | 0 | 0.39 | 0.86 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 4.90 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.69 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 2.05 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 1,658 | 0.24 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.35 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.20 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.06 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 1,654 | 0.31 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.45 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.14 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 1.55 | 1.80 | 2.02 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.31 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 3.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.56 | 0.05 | -0.05 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 6.00 | 7.70 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.80 | 0.04 | -0.04 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 10.20 | 13.40 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 15.60 | 17.80 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 20.90 | 23.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 24.90 | 29.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 30.60 | 33.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 34.90 | 39.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 40.60 | 43.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 44.90 | 49.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 49.90 | 53.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |