Options Chain for ENVISTA HOLDINGS CORPORATION COM (NVST) - $18.27 as of 5/30/2025 9:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.60 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 13.10 | 14.80 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 10.50 | 12.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 8.00 | 10.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 5.60 | 7.70 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 3.30 | 4.80 | % | 0 | 0 | 1.16 | 0.89 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 1.55 | 1.75 | 1.75 | 0.00 | 0.00% | 1 | 3,050 | 0.42 | 0.66 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.34 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.13 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.03 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 5.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.10 | 0.35 | 0.24 | -0.11 | -31.43% | 4 | 4 | 0.52 | -0.11 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.65 | 0.85 | 0.69 | -0.21 | -23.34% | 117 | 15 | 0.45 | -0.34 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 2.05 | 2.95 | % | 0 | 0 | 0.61 | -0.66 | 0.13 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 4.00 | 4.50 | % | 0 | 0 | 0.64 | -0.87 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 6.40 | 6.90 | % | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 11.60 | 11.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 16.40 | 17.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |