Options Chain for VERALTO CORP COM SHS (VLTO) - $103.10 as of 7/29/2025 2:47:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.80 | 51.70 | 49.75 | % | 0.90 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 60.00 | 42.60 | 46.70 | 44.65 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 37.70 | 41.80 | 39.75 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 32.70 | 36.80 | 34.75 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 28.00 | 31.80 | 29.90 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 23.80 | 26.90 | 25.35 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 19.30 | 21.70 | 20.50 | % | 0.24 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 14.20 | 16.50 | 15.35 | % | 0.17 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 95.00 | 9.60 | 10.90 | 10.25 | % | 0.11 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 100.00 | 5.90 | 6.80 | 6.35 | 7.27 | +1.76 | +31.95% | 0.06 | 5 | 5 | 0.22 | 0.73 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 2.50 | 3.30 | 2.90 | 3.03 | +0.53 | +21.20% | 0.03 | 8 | 1 | 0.20 | 0.51 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 0.55 | 1.40 | 0.98 | 1.15 | +0.05 | +4.55% | 0.01 | 1 | 5 | 0.19 | 0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.16 | 0.11 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.27 | -0.13 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 100.00 | 1.20 | 1.65 | 1.43 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.27 | 0.04 | -0.04 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 2.90 | 3.40 | 3.15 | % | 0.03 | 0 | 0 | 0.20 | -0.49 | 0.05 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 110.00 | 5.00 | 6.80 | 5.90 | % | 0.05 | 0 | 0 | 0.20 | -0.73 | 0.04 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 115.00 | 9.00 | 11.50 | 10.25 | % | 0.09 | 0 | 0 | 0.31 | -0.89 | 0.03 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 14.20 | 16.50 | 15.35 | % | 0.13 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 18.90 | 21.80 | 20.35 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 24.00 | 26.80 | 25.40 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 28.80 | 31.90 | 30.35 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 34.20 | 37.40 | 35.80 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 38.80 | 42.20 | 40.50 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 44.00 | 47.20 | 45.60 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |