Options Chain for ENVISTA HOLDINGS CORPORATION COM (NVST) - $16.97 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 11.70 | 13.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 9.20 | 10.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 6.70 | 8.20 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 4.40 | 5.30 | % | 0 | 0 | 1.06 | 0.94 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 2.25 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.79 | 0.08 | -0.02 | 3/18/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.85 | 1.05 | 0.80 | -0.15 | -15.79% | 1 | 18 | 0.43 | 0.52 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 0.40 | 0.25 | -0.03 | -10.72% | 50 | 69 | 0.44 | 0.25 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 72 | 0.92 | 0.10 | 0.05 | -0.01 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.03 | 0.02 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.65 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.06 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.21 | 0.08 | -0.02 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 1.25 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.48 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 3.10 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 12 | 1.14 | -0.75 | 0.10 | -0.01 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 5.40 | 5.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.90 | 0.05 | -0.01 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 7.60 | 8.40 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 12.80 | 13.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 17.70 | 18.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |