Options Chain for VERALTO CORP COM SHS (VLTO) - $105.11 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.20 | 46.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 39.00 | 41.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 34.10 | 36.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 29.10 | 31.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 23.00 | 27.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 18.60 | 21.70 | 28.40 | 0.00 | 0.00% | 0 | 2 | 0.49 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 14.10 | 15.90 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 9.30 | 11.40 | % | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 6.10 | 7.70 | 6.40 | +0.30 | +4.92% | 1 | 7 | 0.30 | 0.81 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 2.45 | 3.20 | 2.07 | -0.18 | -8.00% | 2 | 347 | 0.22 | 0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 135 | 0.16 | 0.24 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.05 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 451 | 0.39 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.20 | 0.30 | 0.31 | -0.12 | -27.91% | 5 | 140 | 0.26 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.70 | 0.85 | 0.96 | -0.37 | -27.82% | 5 | 210 | 0.23 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 1.90 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 164 | 0.18 | -0.45 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 5.10 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 7 | 0.18 | -0.76 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 8.70 | 11.60 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 10/23/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 14.60 | 16.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 18.90 | 21.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 23.20 | 26.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 28.80 | 31.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 33.80 | 37.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 38.80 | 42.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 43.90 | 46.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 48.80 | 51.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 53.00 | 57.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 58.40 | 61.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 63.20 | 66.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |