Options Chain for ENVISTA HOLDINGS CORPORATION COM (NVST) - $27.90 as of 2/6/2026 9:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.60 | 28.70 | 26.65 | % | 10.66 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 5.00 | 22.10 | 26.20 | 24.15 | % | 4.83 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 7.50 | 19.60 | 23.70 | 21.65 | % | 2.89 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 10.00 | 17.20 | 21.30 | 19.25 | % | 1.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 12.50 | 14.80 | 17.60 | 16.20 | % | 1.30 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 15.00 | 12.40 | 14.70 | 13.55 | % | 0.90 | 0 | 0 | 0.83 | 0.98 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 17.50 | 10.00 | 12.50 | 11.25 | 7.55 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.78 | 0.94 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:39 PM EST |
| 20.00 | 8.50 | 10.10 | 9.30 | 8.70 | +4.94 | +131.39% | 0.47 | 1 | 2 | 0.64 | 0.91 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 22.50 | 6.00 | 8.00 | 7.00 | 6.70 | +3.76 | +127.90% | 0.31 | 5 | 73 | 0.58 | 0.84 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 25.00 | 4.80 | 6.90 | 5.85 | 5.30 | +2.80 | +112.00% | 0.23 | 3 | 14 | 0.49 | 0.76 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 30.00 | 2.20 | 2.75 | 2.48 | 2.38 | +1.63 | +217.34% | 0.08 | 4,015 | 187 | 0.39 | 0.51 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 35.00 | 0.60 | 1.25 | 0.93 | 0.89 | +0.49 | +122.50% | 0.03 | 4 | 96 | 0.38 | 0.28 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:39 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.75 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 2/6/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.46 | -0.02 | 0.00 | 0.00 | 11/6/2025 | 2/6/2026 3:59:39 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.80 | -76.19% | 0.01 | 10 | 3 | 0.56 | -0.06 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 20.00 | 0.25 | 2.40 | 1.33 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.75 | -0.09 | 0.02 | -0.01 | 1/21/2026 | 2/6/2026 3:59:39 PM EST |
| 22.50 | 0.50 | 0.85 | 0.68 | % | 0.03 | 0 | 0 | 0.48 | -0.16 | 0.03 | -0.01 | 2/6/2026 3:59:39 PM EST | |||
| 25.00 | 0.85 | 1.35 | 1.10 | 1.15 | -1.35 | -54.00% | 0.04 | 1,004 | 1 | 0.43 | -0.24 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:39 PM EST |
| 30.00 | 2.60 | 3.30 | 2.95 | % | 0.10 | 0 | 0 | 0.38 | -0.49 | 0.06 | -0.01 | 2/6/2026 3:59:39 PM EST | |||
| 35.00 | 6.00 | 6.80 | 6.40 | % | 0.18 | 0 | 0 | 0.42 | -0.72 | 0.05 | -0.01 | 2/6/2026 3:59:39 PM EST |