Options Chain for ENVISTA HOLDINGS CORPORATION COM (NVST) - $16.72 as of 5/27/2025 2:13:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 5.00 | 12.70 | 14.20 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 7.50 | 10.30 | 11.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 10.00 | 7.90 | 8.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 12.50 | 5.30 | 6.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 15.00 | 2.85 | 3.30 | 3.86 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.94 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 17.50 | 1.05 | 1.15 | 1.10 | -0.25 | -18.52% | 2 | 19 | 0.66 | 0.62 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 84 | 173 | 0.43 | 0.18 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.97 | 0.02 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:02 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.06 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 17.50 | 0.50 | 0.65 | 0.56 | -0.71 | -55.91% | 6 | 3 | 0.46 | -0.38 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 2.10 | 2.25 | 2.63 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.82 | 0.13 | -0.01 | 5/9/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 4.40 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.98 | 0.03 | 0.00 | 2/10/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 6.80 | 7.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 30.00 | 11.70 | 12.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 35.00 | 16.80 | 17.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |