Options Chain for VERALTO CORP COM SHS (VLTO) - $96.04 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.30 | 43.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 34.80 | 38.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 29.50 | 33.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 24.70 | 28.00 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 20.60 | 23.80 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 16.40 | 19.00 | 22.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.91 | 0.01 | -0.03 | 1/6/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 10.30 | 12.50 | 13.80 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.84 | 0.02 | -0.04 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 7.10 | 8.20 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.74 | 0.03 | -0.04 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 4.30 | 4.50 | 8.40 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.58 | 0.04 | -0.04 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 1.95 | 2.20 | 2.60 | -0.50 | -16.13% | 2 | 37 | 0.25 | 0.37 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.60 | 1.00 | 0.78 | -0.57 | -42.23% | 16 | 17 | 0.24 | 0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.10 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | -0.25 | -83.34% | 3 | 16 | 0.38 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.90 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.65 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 4:00:01 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 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.10 | 1.65 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.05 | 0.01 | -0.02 | 8/19/2024 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.20 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.09 | 0.01 | -0.03 | 2/5/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 1.05 | 0.75 | -0.45 | -37.50% | 1 | 17 | 0.32 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 1.30 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.26 | 0.03 | -0.04 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 2.85 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 605 | 0.26 | -0.42 | 0.04 | -0.04 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 5.50 | 6.80 | 5.17 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.63 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 9.00 | 10.70 | 8.05 | +1.45 | +21.97% | 1 | 41 | 0.27 | -0.79 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 12.30 | 14.40 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.90 | 0.02 | -0.02 | 2/12/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 17.30 | 19.30 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 22.30 | 24.80 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 27.00 | 30.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 32.00 | 35.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 37.00 | 40.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 42.00 | 46.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 47.30 | 50.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 52.20 | 56.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 56.90 | 61.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 62.00 | 65.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |