Options Chain for ENVISTA HOLDINGS CORPORATION COM (NVST) - $20.02 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 19.50 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 13.60 | 17.10 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 10.30 | 14.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 8.90 | 12.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 7.30 | 8.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 15.00 | 4.90 | 7.10 | % | 0 | 0 | 1.65 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 17.50 | 1.30 | 4.80 | 5.12 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.82 | 0.07 | -0.01 | 10/31/2024 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 1.35 | 1.60 | 1.53 | +0.09 | +6.25% | 11 | 6,087 | 0.47 | 0.57 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.45 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 189 | 0.46 | 0.29 | 0.10 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.11 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.01 | 0.01 | 0.00 | 9/23/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.30 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.04 | 0.02 | -0.01 | 12/13/2024 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 89 | 0.53 | -0.18 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 1.10 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 102 | 0.48 | -0.43 | 0.12 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 2.70 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 183 | 0.48 | -0.71 | 0.10 | -0.01 | 12/17/2024 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 4.50 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.89 | 0.06 | -0.01 | 11/7/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 9.70 | 11.60 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 12.60 | 17.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |