Options Chain for VERALTO CORP COM SHS (VLTO) - $98.98 as of 1/30/2026 8:54:22 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.30 | 46.40 | 44.35 | % | 0.81 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 37.50 | 41.40 | 39.45 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 32.40 | 36.50 | 34.45 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 27.60 | 31.50 | 29.55 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 22.60 | 26.50 | 24.55 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 18.20 | 20.70 | 19.45 | % | 0.24 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 13.30 | 15.90 | 14.60 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 8.80 | 10.80 | 9.80 | % | 0.11 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 5.00 | 6.90 | 5.95 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 1.75 | 4.40 | 3.08 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.05 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 0.15 | 2.30 | 1.23 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.26 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.11 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.04 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 0.30 | 1.05 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.13 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 95.00 | 0.50 | 2.90 | 1.70 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.28 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 2.10 | 5.10 | 3.60 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.05 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 6.20 | 8.20 | 7.20 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 10.70 | 13.00 | 11.85 | % | 0.11 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 14.70 | 17.60 | 16.15 | % | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 120.00 | 19.00 | 23.30 | 21.15 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 125.00 | 24.00 | 28.20 | 26.10 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 130.00 | 29.10 | 33.20 | 31.15 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 135.00 | 34.10 | 38.20 | 36.15 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 140.00 | 39.10 | 43.20 | 41.15 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 145.00 | 44.10 | 48.20 | 46.15 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 150.00 | 49.00 | 53.30 | 51.15 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |